The closing price for Oracle (ORCL) between 2022 and 2024 was $165.26, on December 31. It was up 99.5% in that time. The latest price is $292.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $165.13 | $166.52 | $163.19 | $165.26 | 9,562,300 |
Week of December 23 2024 | $168.19 | $171.12 | $165.79 | $167.56 | 17,414,100 |
Week of December 16 2024 | $172.40 | $172.83 | $163.99 | $168.26 | 49,527,000 |
Week of December 09 2024 | $194.68 | $196.67 | $169.65 | $171.96 | 76,354,000 |
Week of December 02 2024 | $183.76 | $191.04 | $177.63 | $190.11 | 43,584,600 |
Week of November 25 2024 | $192.89 | $193.14 | $180.71 | $183.31 | 34,562,500 |
Week of November 18 2024 | $182.78 | $194.42 | $181.37 | $190.70 | 37,542,300 |
Week of November 11 2024 | $189.47 | $190.18 | $180.82 | $182.22 | 35,089,500 |
Week of November 04 2024 | $168.90 | $188.59 | $167.34 | $187.69 | 37,626,000 |
Week of October 28 2024 | $172.61 | $174.70 | $166.02 | $168.61 | 29,433,500 |
Week of October 21 2024 | $173.01 | $174.83 | $171.48 | $172.09 | 21,701,600 |
Week of October 14 2024 | $175.09 | $176.75 | $170.22 | $173.25 | 27,395,600 |
Week of October 07 2024 | $168.63 | $176.83 | $167.77 | $174.32 | 35,742,600 |
Week of September 30 2024 | $167.72 | $169.11 | $164.23 | $169.07 | 36,001,000 |
Week of September 23 2024 | $165.48 | $167.34 | $162.20 | $166.97 | 37,284,800 |
Week of September 16 2024 | $163.26 | $172.16 | $162.01 | $166.24 | 74,502,500 |
Week of September 09 2024 | $141.00 | $172.12 | $138.05 | $160.33 | 112,317,500 |
Week of September 02 2024 | $138.98 | $142.43 | $136.50 | $140.32 | 32,962,500 |
Week of August 26 2024 | $137.93 | $140.23 | $135.47 | $139.81 | 22,193,500 |
Week of August 19 2024 | $136.09 | $139.60 | $135.03 | $137.73 | 20,863,500 |
Week of August 12 2024 | $130.86 | $136.37 | $129.83 | $136.03 | 23,561,300 |
Week of August 05 2024 | $126.55 | $130.98 | $124.43 | $130.67 | 39,187,100 |
Week of July 29 2024 | $137.81 | $140.07 | $130.42 | $131.88 | 31,906,700 |
Week of July 22 2024 | $138.27 | $141.72 | $136.26 | $137.55 | 32,897,400 |
Week of July 15 2024 | $144.20 | $145.05 | $135.76 | $137.11 | 37,136,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
