The highest closing price for Oracle (ORCL) last month was $181.52, on February 19. It was up 1.8% for the month. The latest price is $155.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $163.11 | $166.15 | $160.81 | $166.06 | 12,843,290 |
February 27 2025 | $173.00 | $174.86 | $164.58 | $164.76 | 7,436,810 |
February 26 2025 | $170.98 | $173.87 | $169.13 | $172.47 | 6,915,115 |
February 25 2025 | $169.29 | $170.60 | $164.44 | $168.54 | 8,316,085 |
February 24 2025 | $173.57 | $174.17 | $164.66 | $169.96 | 10,639,050 |
February 21 2025 | $176.12 | $176.88 | $167.55 | $167.81 | 9,713,871 |
February 20 2025 | $179.81 | $180.27 | $174.43 | $176.00 | 8,737,035 |
February 19 2025 | $178.58 | $181.68 | $175.70 | $181.52 | 8,688,500 |
February 18 2025 | $176.75 | $182.24 | $176.09 | $179.80 | 11,430,500 |
February 14 2025 | $174.25 | $175.03 | $172.81 | $174.16 | 7,260,851 |
February 13 2025 | $173.00 | $174.38 | $172.10 | $173.86 | 6,421,673 |
February 12 2025 | $174.89 | $174.89 | $170.71 | $172.22 | 7,454,841 |
February 11 2025 | $177.62 | $179.12 | $176.45 | $177.19 | 6,528,766 |
February 10 2025 | $176.00 | $179.99 | $174.92 | $178.92 | 7,625,900 |
February 07 2025 | $175.00 | $177.39 | $173.18 | $174.46 | 9,991,297 |
February 06 2025 | $173.00 | $175.65 | $171.57 | $172.35 | 7,036,908 |
February 05 2025 | $168.99 | $171.89 | $168.52 | $171.66 | 7,866,650 |
February 04 2025 | $170.40 | $170.40 | $166.35 | $167.89 | 6,776,982 |
February 03 2025 | $163.20 | $169.90 | $163.20 | $168.60 | 8,250,588 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
