The highest closing price for Oracle (ORCL) last month was $186.47, on January 23. It was up 1.2% for the month. The latest price is $170.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $170.41 | $173.00 | $169.13 | $170.06 | 8,722,470 |
January 30 2025 | $164.78 | $171.49 | $164.10 | $170.38 | 14,981,710 |
January 29 2025 | $164.03 | $164.03 | $160.01 | $162.02 | 9,866,583 |
January 28 2025 | $162.99 | $165.83 | $156.75 | $164.00 | 20,319,301 |
January 27 2025 | $168.90 | $172.52 | $152.66 | $158.28 | 42,201,594 |
January 24 2025 | $188.64 | $189.10 | $181.87 | $183.60 | 12,147,180 |
January 23 2025 | $181.64 | $186.57 | $181.50 | $186.47 | 17,314,650 |
January 22 2025 | $191.51 | $191.99 | $180.57 | $184.22 | 48,028,520 |
January 21 2025 | $163.87 | $173.37 | $162.75 | $172.57 | 30,232,051 |
January 17 2025 | $161.77 | $163.16 | $160.54 | $161.03 | 11,618,280 |
January 16 2025 | $160.15 | $161.50 | $158.41 | $159.54 | 9,210,555 |
January 15 2025 | $158.67 | $159.15 | $157.26 | $158.31 | 10,701,230 |
January 14 2025 | $156.42 | $157.25 | $154.35 | $156.31 | 7,410,242 |
January 13 2025 | $153.74 | $154.15 | $152.42 | $153.92 | 8,828,492 |
January 10 2025 | $159.20 | $159.20 | $153.92 | $154.50 | 13,593,880 |
January 08 2025 | $161.76 | $163.56 | $161.01 | $162.72 | 7,596,214 |
January 07 2025 | $165.15 | $165.73 | $160.90 | $161.61 | 7,712,222 |
January 06 2025 | $166.88 | $167.61 | $164.76 | $165.26 | 6,845,373 |
January 03 2025 | $166.27 | $166.77 | $164.84 | $165.89 | 5,878,052 |
January 02 2025 | $168.08 | $168.25 | $164.47 | $165.60 | 5,365,667 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
