The highest closing price for Oracle (ORCL) last month was $192.43, on November 21. It was up 8.6% for the month. The latest price is $169.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $184.01 | $185.93 | $184.00 | $184.84 | 4,628,044 |
November 27 2024 | $188.96 | $188.96 | $182.22 | $182.70 | 8,368,797 |
November 26 2024 | $188.32 | $192.40 | $188.32 | $190.37 | 6,427,210 |
November 25 2024 | $194.50 | $194.75 | $187.99 | $187.99 | 15,138,470 |
November 22 2024 | $193.00 | $194.20 | $191.06 | $192.29 | 6,879,447 |
November 21 2024 | $191.94 | $196.04 | $191.64 | $192.43 | 11,394,260 |
November 20 2024 | $190.90 | $190.97 | $187.82 | $190.75 | 4,860,222 |
November 19 2024 | $184.89 | $189.32 | $184.32 | $188.90 | 8,116,958 |
November 18 2024 | $184.30 | $186.18 | $182.88 | $185.73 | 6,291,406 |
November 15 2024 | $184.52 | $185.80 | $182.33 | $183.74 | 8,986,276 |
November 14 2024 | $188.66 | $189.59 | $186.71 | $187.05 | 7,804,318 |
November 13 2024 | $189.00 | $191.77 | $188.79 | $189.63 | 5,695,426 |
November 12 2024 | $188.54 | $190.61 | $187.20 | $189.58 | 6,629,891 |
November 11 2024 | $191.05 | $191.50 | $187.84 | $189.13 | 5,973,638 |
November 08 2024 | $186.26 | $190.16 | $186.26 | $189.25 | 8,520,419 |
November 07 2024 | $181.08 | $186.67 | $180.54 | $186.37 | 7,759,399 |
November 06 2024 | $178.52 | $182.10 | $177.42 | $181.24 | 11,084,990 |
November 05 2024 | $170.47 | $171.89 | $170.32 | $171.78 | 5,456,754 |
November 04 2024 | $170.31 | $170.48 | $168.73 | $169.59 | 4,804,405 |
November 01 2024 | $170.15 | $172.27 | $169.10 | $170.02 | 5,680,595 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
