The closing price for Oracle (ORCL) in December 2024 was $162.80, on December 31, 2024. It was down 10.1% for the month. The latest price is $143.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $163.35 | $163.44 | $162.02 | $162.80 | 4,307,500 |
December 30 2024 | $162.67 | $164.04 | $160.76 | $163.06 | 5,254,800 |
December 27 2024 | $166.45 | $167.20 | $163.35 | $165.06 | 4,344,300 |
December 26 2024 | $166.57 | $168.57 | $166.57 | $167.72 | 4,100,100 |
December 24 2024 | $165.79 | $167.81 | $165.13 | $167.46 | 2,451,500 |
December 23 2024 | $165.68 | $165.71 | $163.32 | $165.24 | 6,518,200 |
December 20 2024 | $163.86 | $167.31 | $161.81 | $165.75 | 13,810,500 |
December 19 2024 | $163.69 | $167.06 | $163.54 | $164.90 | 8,386,400 |
December 18 2024 | $165.50 | $167.28 | $161.55 | $161.60 | 8,817,900 |
December 17 2024 | $166.81 | $169.00 | $165.37 | $165.80 | 8,940,200 |
December 16 2024 | $169.83 | $170.25 | $166.99 | $167.28 | 9,572,000 |
December 13 2024 | $170.97 | $172.08 | $167.68 | $169.39 | 8,351,100 |
December 12 2024 | $173.90 | $174.06 | $170.78 | $171.28 | 8,154,200 |
December 11 2024 | $173.90 | $177.20 | $170.80 | $174.46 | 13,188,700 |
December 10 2024 | $169.46 | $173.70 | $167.12 | $173.64 | 26,502,000 |
December 09 2024 | $191.77 | $193.74 | $184.57 | $186.06 | 20,158,000 |
December 06 2024 | $182.69 | $188.19 | $182.08 | $187.27 | 10,503,400 |
December 05 2024 | $184.66 | $184.66 | $181.57 | $181.95 | 6,398,100 |
December 04 2024 | $183.67 | $185.41 | $181.61 | $183.85 | 8,906,300 |
December 03 2024 | $177.00 | $178.82 | $174.98 | $178.67 | 8,917,100 |
December 02 2024 | $181.02 | $181.02 | $176.83 | $177.23 | 8,859,700 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.