The closing price for Oracle (ORCL) between 2010 and 2021 was $82.73, on December 31, 2021. It was up 314.8% in that time. The latest price is $248.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $86.98 | $100.87 | $82.70 | $82.73 | 270,947,200 |
November 2021 | $91.07 | $91.98 | $85.95 | $86.08 | 156,023,500 |
October 2021 | $82.96 | $93.86 | $82.81 | $91.01 | 177,718,200 |
September 2021 | $84.38 | $87.22 | $80.10 | $82.36 | 299,389,900 |
August 2021 | $82.93 | $86.76 | $82.33 | $84.26 | 154,883,000 |
July 2021 | $73.44 | $86.21 | $73.38 | $82.37 | 278,074,100 |
June 2021 | $74.95 | $80.08 | $71.49 | $73.31 | 276,738,400 |
May 2021 | $71.84 | $76.02 | $71.65 | $74.16 | 219,875,100 |
April 2021 | $66.08 | $75.54 | $65.95 | $71.38 | 274,747,400 |
March 2021 | $60.91 | $69.04 | $60.74 | $65.80 | 385,408,900 |
February 2021 | $57.13 | $62.23 | $56.96 | $60.50 | 203,018,100 |
January 2021 | $60.43 | $60.44 | $56.02 | $56.67 | 173,094,700 |
December 2020 | $54.37 | $61.84 | $54.19 | $60.43 | 291,078,500 |
November 2020 | $52.73 | $55.19 | $51.90 | $53.92 | 187,060,500 |
October 2020 | $55.98 | $57.76 | $51.51 | $52.42 | 209,801,500 |
September 2020 | $53.38 | $58.25 | $51.05 | $55.55 | 426,654,300 |
August 2020 | $51.90 | $54.38 | $49.93 | $53.24 | 217,958,300 |
July 2020 | $50.67 | $53.82 | $50.55 | $51.59 | 274,222,800 |
June 2020 | $49.36 | $51.86 | $47.17 | $51.21 | 336,706,700 |
May 2020 | $48.53 | $50.17 | $47.12 | $49.82 | 213,866,500 |
April 2020 | $42.93 | $50.70 | $42.46 | $49.08 | 261,549,600 |
March 2020 | $45.86 | $47.80 | $36.62 | $44.57 | 500,026,300 |
February 2020 | $48.62 | $51.54 | $44.17 | $45.61 | 193,548,200 |
January 2020 | $48.90 | $51.35 | $48.21 | $48.37 | 201,231,600 |
December 2019 | $51.62 | $52.02 | $48.24 | $48.64 | 263,181,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
