The closing price for Oracle (ORCL) in January 2018 was $46.01, on January 31, 2018. It was up 8.9% for the month. The latest price is $248.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $45.36 | $46.24 | $45.36 | $46.01 | 16,806,800 |
January 30 2018 | $46.14 | $46.37 | $45.26 | $45.45 | 16,863,500 |
January 29 2018 | $46.97 | $47.08 | $46.27 | $46.32 | 12,234,900 |
January 26 2018 | $46.25 | $47.04 | $46.16 | $47.04 | 14,909,200 |
January 25 2018 | $45.97 | $46.42 | $45.97 | $46.02 | 13,904,300 |
January 24 2018 | $45.80 | $46.38 | $45.67 | $45.88 | 17,205,600 |
January 23 2018 | $45.26 | $45.72 | $45.10 | $45.59 | 14,141,400 |
January 22 2018 | $44.98 | $45.25 | $44.83 | $45.22 | 16,840,000 |
January 19 2018 | $45.04 | $45.13 | $44.83 | $45.11 | 14,011,500 |
January 18 2018 | $44.76 | $45.20 | $44.68 | $44.80 | 17,119,200 |
January 17 2018 | $44.51 | $44.85 | $44.46 | $44.83 | 23,183,100 |
January 16 2018 | $44.46 | $44.65 | $44.09 | $44.23 | 17,152,600 |
January 12 2018 | $43.86 | $44.44 | $43.75 | $44.15 | 15,978,200 |
January 11 2018 | $43.58 | $43.72 | $43.20 | $43.66 | 11,687,800 |
January 10 2018 | $43.57 | $43.94 | $43.33 | $43.52 | 13,476,600 |
January 09 2018 | $43.92 | $44.02 | $43.63 | $43.75 | 14,153,700 |
January 08 2018 | $42.91 | $43.59 | $42.59 | $43.51 | 15,075,000 |
January 05 2018 | $43.01 | $43.20 | $42.89 | $43.06 | 14,496,400 |
January 04 2018 | $42.63 | $42.81 | $42.39 | $42.80 | 19,815,100 |
January 03 2018 | $42.22 | $42.70 | $42.14 | $42.38 | 24,165,000 |
January 02 2018 | $42.26 | $42.46 | $41.02 | $41.42 | 25,380,000 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
