The closing price for Oracle (ORCL) in August 2025 was $224.36, on August 29. It was down 8.8% for the month. The latest price is $196.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $235.75 | $236.35 | $221.36 | $224.36 | 16,618,600 |
August 28 2025 | $233.70 | $240.06 | $233.28 | $238.44 | 8,691,500 |
August 27 2025 | $233.16 | $234.68 | $230.86 | $233.96 | 5,637,600 |
August 26 2025 | $233.16 | $235.06 | $230.89 | $232.38 | 11,805,200 |
August 25 2025 | $235.49 | $237.16 | $233.43 | $233.57 | 6,308,600 |
August 22 2025 | $232.23 | $236.63 | $229.65 | $234.52 | 9,343,600 |
August 21 2025 | $231.23 | $234.07 | $230.61 | $231.33 | 7,403,100 |
August 20 2025 | $230.36 | $234.03 | $226.46 | $233.22 | 11,256,400 |
August 19 2025 | $247.30 | $247.30 | $230.41 | $232.78 | 16,819,300 |
August 18 2025 | $244.27 | $247.21 | $241.71 | $247.12 | 6,759,900 |
August 15 2025 | $244.99 | $248.67 | $241.03 | $246.34 | 11,554,000 |
August 14 2025 | $243.03 | $246.97 | $240.67 | $243.04 | 10,285,600 |
August 13 2025 | $255.16 | $255.65 | $240.74 | $242.27 | 14,182,100 |
August 12 2025 | $250.60 | $255.85 | $249.11 | $251.87 | 9,998,400 |
August 11 2025 | $246.46 | $252.70 | $243.64 | $250.70 | 9,012,100 |
August 08 2025 | $248.07 | $248.93 | $245.92 | $248.09 | 8,313,300 |
August 07 2025 | $255.69 | $255.74 | $244.59 | $247.44 | 11,954,200 |
August 06 2025 | $254.83 | $254.83 | $249.75 | $254.42 | 9,930,200 |
August 05 2025 | $253.41 | $256.47 | $249.40 | $253.67 | 11,197,300 |
August 04 2025 | $243.97 | $250.93 | $243.97 | $250.55 | 8,614,800 |
August 01 2025 | $245.89 | $246.47 | $240.11 | $242.51 | 12,718,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.