| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $146.56 | $163.41 | $145.34 | $157.18 | 119,883,400 |
April 2025 | $139.26 | $147.36 | $118.43 | $140.72 | 223,409,000 |
March 2025 | $166.35 | $166.52 | $136.27 | $139.31 | 259,191,300 |
February 2025 | $162.62 | $181.59 | $160.23 | $165.47 | 159,934,900 |
January 2025 | $167.48 | $191.30 | $151.87 | $169.45 | 298,567,300 |
December 2024 | $184.15 | $197.09 | $163.54 | $165.61 | 196,442,000 |
November 2024 | $169.10 | $194.83 | $167.69 | $183.70 | 150,500,900 |
October 2024 | $168.79 | $177.20 | $164.58 | $166.81 | 134,383,400 |
September 2024 | $139.27 | $172.53 | $136.79 | $168.97 | 267,277,600 |
August 2024 | $138.12 | $140.53 | $124.70 | $140.10 | 119,963,800 |
July 2024 | $140.11 | $145.36 | $133.83 | $138.28 | 151,095,800 |
June 2024 | $116.22 | $143.70 | $116.03 | $139.62 | 238,355,100 |
May 2024 | $112.64 | $125.28 | $112.38 | $115.88 | 145,220,800 |
April 2024 | $123.74 | $126.15 | $111.52 | $112.48 | 135,784,600 |
March 2024 | $110.08 | $130.86 | $108.78 | $123.81 | 243,303,800 |
February 2024 | $111.29 | $116.10 | $104.98 | $110.08 | 147,694,200 |
January 2024 | $102.62 | $114.51 | $99.89 | $110.10 | 171,085,200 |
December 2023 | $113.96 | $115.22 | $97.46 | $103.51 | 269,898,800 |
November 2023 | $101.91 | $115.53 | $101.91 | $114.10 | 135,981,300 |
October 2023 | $103.51 | $108.91 | $98.06 | $101.52 | 164,664,600 |
September 2023 | $118.38 | $124.65 | $101.02 | $103.62 | 308,517,600 |
August 2023 | $114.38 | $119.33 | $108.71 | $117.77 | 169,694,100 |
July 2023 | $115.04 | $118.72 | $110.80 | $114.68 | 156,281,600 |
June 2023 | $102.24 | $124.33 | $102.14 | $116.09 | 328,350,400 |
May 2023 | $92.41 | $103.81 | $91.49 | $103.27 | 175,851,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
