The highest closing price for Oracle (ORCL) last month was $177.89, on October 9. It was down 1.2% for the month. The latest price is $192.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $170.52 | $170.88 | $167.40 | $167.84 | 9,477,476 |
October 30 2024 | $173.98 | $176.16 | $172.79 | $174.56 | 5,822,451 |
October 29 2024 | $172.29 | $174.02 | $172.29 | $173.43 | 4,122,913 |
October 28 2024 | $174.05 | $174.17 | $172.14 | $172.42 | 4,329,971 |
October 25 2024 | $174.78 | $176.29 | $173.10 | $173.52 | 3,674,717 |
October 24 2024 | $173.32 | $174.95 | $172.91 | $174.38 | 3,488,036 |
October 23 2024 | $174.50 | $176.07 | $173.01 | $173.10 | 4,830,414 |
October 22 2024 | $175.45 | $175.85 | $174.28 | $175.31 | 5,510,114 |
October 21 2024 | $174.45 | $175.15 | $173.16 | $173.76 | 4,198,362 |
October 18 2024 | $176.80 | $176.97 | $174.58 | $174.69 | 5,001,257 |
October 17 2024 | $177.50 | $177.75 | $175.14 | $175.68 | 5,473,951 |
October 16 2024 | $173.50 | $174.91 | $171.64 | $174.77 | 6,383,034 |
October 15 2024 | $176.94 | $178.22 | $173.75 | $174.09 | 5,848,630 |
October 14 2024 | $176.55 | $177.22 | $175.50 | $176.12 | 4,688,662 |
October 11 2024 | $175.50 | $177.00 | $174.40 | $175.77 | 5,869,413 |
October 10 2024 | $177.65 | $178.30 | $174.18 | $175.41 | 7,115,887 |
October 09 2024 | $174.17 | $178.21 | $173.42 | $177.89 | 8,120,894 |
October 08 2024 | $170.22 | $174.25 | $170.06 | $173.98 | 7,845,377 |
October 07 2024 | $170.04 | $171.94 | $169.17 | $169.59 | 6,790,956 |
October 04 2024 | $168.33 | $170.52 | $167.79 | $170.48 | 6,389,504 |
October 03 2024 | $166.52 | $167.48 | $165.87 | $166.49 | 4,735,708 |
October 02 2024 | $167.22 | $168.80 | $166.89 | $167.33 | 7,073,025 |
October 01 2024 | $169.84 | $170.13 | $165.60 | $166.79 | 7,595,053 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
