The closing price for Oracle (ORCL) last year was $193.72, on December 31. It was up 16.8% for the year. The latest price is $194.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $195.22 | $196.00 | $193.54 | $193.72 | 10,341,500 |
December 30 2025 | $194.86 | $197.17 | $194.51 | $196.01 | 14,197,400 |
December 29 2025 | $192.97 | $197.30 | $191.46 | $194.19 | 14,748,100 |
December 26 2025 | $196.85 | $199.15 | $194.91 | $196.78 | 11,262,000 |
December 24 2025 | $193.81 | $197.07 | $193.23 | $196.28 | 9,282,700 |
December 23 2025 | $195.23 | $196.00 | $191.02 | $194.15 | 18,301,600 |
December 22 2025 | $195.62 | $197.59 | $191.65 | $197.17 | 27,148,000 |
December 19 2025 | $187.24 | $193.93 | $186.97 | $190.80 | 77,008,600 |
December 18 2025 | $181.60 | $183.63 | $177.49 | $178.93 | 36,297,300 |
December 17 2025 | $182.19 | $185.36 | $175.99 | $177.37 | 50,222,000 |
December 16 2025 | $183.57 | $188.64 | $183.36 | $187.50 | 32,433,500 |
December 15 2025 | $187.14 | $187.82 | $180.29 | $183.79 | 43,897,500 |
December 12 2025 | $195.17 | $196.64 | $184.84 | $188.81 | 55,201,600 |
December 11 2025 | $189.46 | $200.76 | $185.09 | $197.64 | 100,612,700 |
December 10 2025 | $220.45 | $223.94 | $216.25 | $221.65 | 47,928,000 |
December 09 2025 | $218.69 | $221.26 | $216.95 | $220.18 | 17,643,600 |
December 08 2025 | $220.00 | $223.38 | $215.59 | $219.19 | 24,711,200 |
December 05 2025 | $217.66 | $218.16 | $212.32 | $216.25 | 24,208,700 |
December 04 2025 | $206.59 | $214.09 | $205.06 | $213.02 | 23,316,900 |
December 03 2025 | $199.11 | $206.65 | $198.18 | $206.46 | 19,060,500 |
December 02 2025 | $203.89 | $208.42 | $198.78 | $199.87 | 19,664,500 |
December 01 2025 | $199.28 | $202.26 | $195.50 | $199.71 | 13,461,200 |
November 28 2025 | $198.29 | $201.10 | $196.40 | $200.72 | 13,848,500 |
November 26 2025 | $208.22 | $208.72 | $201.00 | $203.71 | 26,544,100 |
November 25 2025 | $192.89 | $198.19 | $184.50 | $195.83 | 29,595,000 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.