| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $278.32 | $322.54 | $256.28 | $256.89 | 465,752,807 |
September 2025 | $221.62 | $345.12 | $218.41 | $280.75 | 771,912,000 |
August 2025 | $247.40 | $258.04 | $222.72 | $225.74 | 218,404,000 |
July 2025 | $218.46 | $260.42 | $215.48 | $253.33 | 269,790,200 |
June 2025 | $163.54 | $227.34 | $161.97 | $217.79 | 359,459,900 |
May 2025 | $146.00 | $165.11 | $144.78 | $164.89 | 173,650,100 |
April 2025 | $138.72 | $146.79 | $117.98 | $140.18 | 223,415,000 |
March 2025 | $165.71 | $165.88 | $135.75 | $138.77 | 259,191,300 |
February 2025 | $161.99 | $180.89 | $159.62 | $164.83 | 159,934,900 |
January 2025 | $166.84 | $190.57 | $151.29 | $168.80 | 298,549,400 |
December 2024 | $183.44 | $196.33 | $162.91 | $164.98 | 196,442,000 |
November 2024 | $168.45 | $194.08 | $167.05 | $182.99 | 150,498,900 |
October 2024 | $168.14 | $176.52 | $163.94 | $166.16 | 134,383,400 |
September 2024 | $138.74 | $171.87 | $136.27 | $168.32 | 267,086,900 |
August 2024 | $137.59 | $139.99 | $124.22 | $139.57 | 119,963,800 |
July 2024 | $139.57 | $144.80 | $133.31 | $137.75 | 151,095,800 |
June 2024 | $115.77 | $143.14 | $115.58 | $139.08 | 237,978,500 |
May 2024 | $112.20 | $124.80 | $111.95 | $115.43 | 145,216,100 |
April 2024 | $123.26 | $125.67 | $111.09 | $112.05 | 135,793,700 |
March 2024 | $109.65 | $130.36 | $108.37 | $123.33 | 243,321,500 |
February 2024 | $110.86 | $115.65 | $104.58 | $109.65 | 147,696,800 |
January 2024 | $102.23 | $114.07 | $99.51 | $109.67 | 171,137,100 |
December 2023 | $113.52 | $114.77 | $97.08 | $103.12 | 269,931,000 |
November 2023 | $101.52 | $115.09 | $101.52 | $113.66 | 135,982,800 |
October 2023 | $103.11 | $108.49 | $97.68 | $101.13 | 164,668,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
