The closing price for Oracle (ORCL) in January 2018 was $46.11, on January 31, 2018. It was up 8.9% for the month. The latest price is $211.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $45.45 | $46.34 | $45.45 | $46.11 | 16,806,800 |
January 30 2018 | $46.24 | $46.46 | $45.36 | $45.54 | 16,863,500 |
January 29 2018 | $47.07 | $47.18 | $46.37 | $46.42 | 12,234,900 |
January 26 2018 | $46.35 | $47.14 | $46.26 | $47.14 | 14,909,200 |
January 25 2018 | $46.06 | $46.52 | $46.06 | $46.12 | 13,904,300 |
January 24 2018 | $45.90 | $46.47 | $45.77 | $45.98 | 17,205,600 |
January 23 2018 | $45.36 | $45.82 | $45.20 | $45.69 | 14,141,400 |
January 22 2018 | $45.07 | $45.35 | $44.93 | $45.32 | 16,840,000 |
January 19 2018 | $45.13 | $45.22 | $44.93 | $45.20 | 14,011,500 |
January 18 2018 | $44.86 | $45.29 | $44.78 | $44.89 | 17,119,200 |
January 17 2018 | $44.61 | $44.95 | $44.55 | $44.93 | 23,183,100 |
January 16 2018 | $44.55 | $44.74 | $44.19 | $44.32 | 17,152,600 |
January 12 2018 | $43.95 | $44.53 | $43.85 | $44.25 | 15,978,200 |
January 11 2018 | $43.68 | $43.81 | $43.29 | $43.75 | 11,687,800 |
January 10 2018 | $43.67 | $44.03 | $43.42 | $43.61 | 13,476,600 |
January 09 2018 | $44.02 | $44.11 | $43.72 | $43.85 | 14,153,700 |
January 08 2018 | $43.00 | $43.69 | $42.68 | $43.60 | 15,075,000 |
January 05 2018 | $43.11 | $43.29 | $42.98 | $43.15 | 14,496,400 |
January 04 2018 | $42.72 | $42.90 | $42.48 | $42.89 | 19,815,100 |
January 03 2018 | $42.31 | $42.79 | $42.23 | $42.47 | 24,165,000 |
January 02 2018 | $42.35 | $42.55 | $41.10 | $41.51 | 25,380,000 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
