The closing price for Oracle (ORCL) in 2015 was $31.52, on December 31, 2015. It was down 17.7% for the year. The latest price is $149.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $31.79 | $31.88 | $31.43 | $31.52 | 10,332,410 |
December 30 2015 | $31.99 | $32.06 | $31.78 | $31.86 | 9,585,554 |
December 29 2015 | $31.94 | $32.11 | $31.91 | $31.96 | 10,708,640 |
December 28 2015 | $31.78 | $31.80 | $31.47 | $31.74 | 10,921,930 |
December 24 2015 | $31.69 | $32.12 | $31.69 | $31.93 | 4,953,878 |
December 23 2015 | $31.63 | $32.11 | $31.62 | $31.86 | 12,832,270 |
December 22 2015 | $31.40 | $31.67 | $31.28 | $31.57 | 13,924,820 |
December 21 2015 | $31.68 | $31.79 | $31.15 | $31.42 | 15,042,280 |
December 18 2015 | $31.83 | $31.99 | $31.33 | $31.36 | 28,726,811 |
December 17 2015 | $32.87 | $32.96 | $31.53 | $31.86 | 42,879,941 |
December 16 2015 | $33.37 | $33.77 | $33.09 | $33.57 | 23,477,971 |
December 15 2015 | $32.87 | $33.25 | $32.74 | $32.97 | 19,263,510 |
December 14 2015 | $32.05 | $32.51 | $31.80 | $32.49 | 20,142,711 |
December 11 2015 | $32.46 | $32.66 | $31.96 | $32.11 | 20,346,820 |
December 10 2015 | $33.31 | $33.50 | $32.88 | $32.95 | 18,358,289 |
December 09 2015 | $33.33 | $33.95 | $33.07 | $33.29 | 17,516,150 |
December 08 2015 | $33.04 | $33.54 | $33.01 | $33.42 | 15,219,670 |
December 07 2015 | $33.79 | $33.86 | $33.22 | $33.50 | 13,798,470 |
December 04 2015 | $32.81 | $33.86 | $32.68 | $33.79 | 18,206,590 |
December 03 2015 | $33.62 | $33.62 | $32.57 | $32.62 | 20,322,529 |
December 02 2015 | $33.78 | $33.99 | $33.35 | $33.39 | 13,694,240 |
December 01 2015 | $33.73 | $33.89 | $33.57 | $33.85 | 12,718,190 |
November 30 2015 | $33.75 | $33.90 | $33.63 | $33.63 | 18,969,789 |
November 27 2015 | $33.77 | $33.94 | $33.72 | $33.81 | 6,869,874 |
November 25 2015 | $34.06 | $34.17 | $33.86 | $33.88 | 8,015,177 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
