The highest closing price for Oracle (ORCL) last month was $161.44, on March 3. It was down 16.3% for the month. The latest price is $128.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $138.14 | $140.09 | $136.27 | $139.31 | 15,509,920 |
March 28 2025 | $143.27 | $145.13 | $138.61 | $140.37 | 13,144,490 |
March 27 2025 | $145.33 | $146.51 | $144.40 | $145.26 | 9,148,321 |
March 26 2025 | $152.34 | $152.48 | $146.04 | $147.27 | 13,222,520 |
March 25 2025 | $153.96 | $155.04 | $152.50 | $153.38 | 8,521,249 |
March 24 2025 | $155.78 | $156.04 | $153.48 | $154.32 | 7,848,332 |
March 21 2025 | $151.11 | $153.29 | $149.57 | $151.69 | 17,620,221 |
March 20 2025 | $151.04 | $153.94 | $150.28 | $152.17 | 7,051,615 |
March 19 2025 | $149.52 | $153.52 | $149.46 | $151.90 | 6,909,504 |
March 18 2025 | $151.82 | $151.87 | $148.10 | $148.92 | 9,402,508 |
March 17 2025 | $149.86 | $155.19 | $149.86 | $153.46 | 9,884,994 |
March 14 2025 | $148.38 | $150.34 | $147.35 | $148.74 | 9,329,964 |
March 13 2025 | $149.25 | $149.63 | $144.96 | $147.13 | 14,187,660 |
March 12 2025 | $145.71 | $151.69 | $144.49 | $150.35 | 15,373,850 |
March 11 2025 | $142.91 | $145.26 | $137.21 | $143.66 | 27,200,230 |
March 10 2025 | $149.99 | $151.97 | $146.27 | $148.26 | 21,486,051 |
March 07 2025 | $150.08 | $155.92 | $147.97 | $154.60 | 12,646,490 |
March 06 2025 | $156.59 | $156.59 | $149.19 | $150.40 | 12,321,250 |
March 05 2025 | $157.49 | $161.90 | $156.49 | $160.98 | 7,140,996 |
March 04 2025 | $158.65 | $159.19 | $152.97 | $156.91 | 13,171,900 |
March 03 2025 | $166.35 | $166.52 | $160.55 | $161.44 | 8,081,840 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
