| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $247.83 | $252.91 | $242.00 | $252.53 | 21,279,600 |
July 2025 | $218.84 | $260.87 | $215.85 | $253.77 | 269,790,200 |
June 2025 | $163.82 | $227.74 | $162.26 | $218.17 | 359,459,900 |
May 2025 | $146.25 | $165.40 | $145.03 | $165.18 | 173,650,100 |
April 2025 | $138.96 | $147.05 | $118.18 | $140.42 | 223,409,000 |
March 2025 | $166.00 | $166.17 | $135.98 | $139.01 | 259,191,300 |
February 2025 | $162.27 | $181.20 | $159.89 | $165.11 | 159,934,900 |
January 2025 | $167.13 | $190.90 | $151.55 | $169.09 | 298,567,300 |
December 2024 | $183.76 | $196.67 | $163.19 | $165.26 | 196,442,000 |
November 2024 | $168.74 | $194.42 | $167.34 | $183.31 | 150,500,900 |
October 2024 | $168.43 | $176.83 | $164.23 | $166.45 | 134,383,400 |
September 2024 | $138.98 | $172.16 | $136.50 | $168.61 | 267,277,600 |
August 2024 | $137.83 | $140.23 | $124.43 | $139.81 | 119,963,800 |
July 2024 | $139.81 | $145.05 | $133.54 | $137.99 | 151,095,800 |
June 2024 | $115.97 | $143.39 | $115.78 | $139.33 | 238,355,100 |
May 2024 | $112.40 | $125.02 | $112.14 | $115.63 | 145,220,800 |
April 2024 | $123.47 | $125.88 | $111.28 | $112.24 | 135,784,600 |
March 2024 | $109.84 | $130.59 | $108.55 | $123.54 | 243,303,800 |
February 2024 | $111.05 | $115.85 | $104.76 | $109.84 | 147,694,200 |
January 2024 | $102.40 | $114.27 | $99.68 | $109.86 | 171,085,200 |
December 2023 | $113.72 | $114.97 | $97.25 | $103.30 | 269,898,800 |
November 2023 | $101.70 | $115.29 | $101.70 | $113.86 | 135,981,300 |
October 2023 | $103.29 | $108.67 | $97.85 | $101.31 | 164,664,600 |
September 2023 | $118.13 | $124.38 | $100.81 | $103.40 | 308,517,600 |
August 2023 | $114.14 | $119.07 | $108.48 | $117.52 | 169,694,100 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
