The closing price for Oracle (ORCL) last year was $192.34, on December 31. It was up 16.8% for the year. The latest price is $141.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $193.83 | $194.60 | $192.16 | $192.34 | 10,341,500 |
December 30 2025 | $193.47 | $195.76 | $193.13 | $194.61 | 14,197,400 |
December 29 2025 | $191.60 | $195.89 | $190.10 | $192.80 | 14,748,100 |
December 26 2025 | $195.45 | $197.72 | $193.52 | $195.38 | 11,262,000 |
December 24 2025 | $192.43 | $195.66 | $191.85 | $194.88 | 9,282,700 |
December 23 2025 | $193.84 | $194.60 | $189.65 | $192.76 | 18,301,600 |
December 22 2025 | $194.22 | $196.18 | $190.28 | $195.76 | 27,148,000 |
December 19 2025 | $185.90 | $192.54 | $185.64 | $189.44 | 77,008,600 |
December 18 2025 | $180.31 | $182.32 | $176.22 | $177.65 | 36,297,300 |
December 17 2025 | $180.89 | $184.04 | $174.73 | $176.10 | 50,222,000 |
December 16 2025 | $182.26 | $187.29 | $182.05 | $186.16 | 32,433,500 |
December 15 2025 | $185.80 | $186.48 | $179.01 | $182.48 | 43,897,500 |
December 12 2025 | $193.78 | $195.24 | $183.52 | $187.46 | 55,201,600 |
December 11 2025 | $188.10 | $199.32 | $183.77 | $196.22 | 100,612,700 |
December 10 2025 | $218.87 | $222.35 | $214.71 | $220.07 | 47,928,000 |
December 09 2025 | $217.12 | $219.68 | $215.40 | $218.61 | 17,643,600 |
December 08 2025 | $218.43 | $221.78 | $214.05 | $217.63 | 24,711,200 |
December 05 2025 | $216.11 | $216.60 | $210.80 | $214.71 | 24,208,700 |
December 04 2025 | $205.12 | $212.57 | $203.60 | $211.50 | 23,316,900 |
December 03 2025 | $197.69 | $205.17 | $196.77 | $204.99 | 19,060,500 |
December 02 2025 | $202.43 | $206.93 | $197.36 | $198.44 | 19,664,500 |
December 01 2025 | $197.85 | $200.81 | $194.10 | $198.29 | 13,461,200 |
November 28 2025 | $196.88 | $199.67 | $195.00 | $199.28 | 13,848,500 |
November 26 2025 | $206.73 | $207.23 | $199.57 | $202.25 | 26,544,100 |
November 25 2025 | $191.52 | $196.78 | $183.18 | $194.43 | 29,595,000 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.