oracle stock price in 2018

The closing price for Oracle (ORCL) in 2018 was $40.84, on December 31, 2018. It was down 3.6% for the year. The latest price is $149.27.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2018
$40.88
$41.16
$40.56
$40.84
14,932,650
December 28 2018
$40.83
$41.40
$40.47
$40.54
39,141,281
December 27 2018
$39.76
$40.79
$39.31
$40.68
19,048,699
December 26 2018
$38.90
$40.35
$38.35
$40.33
21,428,930
December 24 2018
$39.59
$39.64
$38.61
$38.62
17,230,381
December 21 2018
$41.68
$41.80
$39.67
$39.80
58,768,406
December 20 2018
$41.66
$42.47
$41.14
$41.83
35,165,180
December 19 2018
$41.66
$42.91
$41.38
$42.02
34,397,246
December 18 2018
$43.51
$43.73
$41.10
$41.47
42,855,602
December 17 2018
$41.99
$42.72
$41.19
$41.37
30,441,150
December 14 2018
$42.32
$42.54
$41.98
$42.15
21,434,449
December 13 2018
$42.95
$43.01
$42.29
$42.72
23,295,391
December 12 2018
$42.61
$43.52
$42.52
$42.80
21,404,010
December 11 2018
$42.50
$42.63
$41.66
$42.03
22,680,160
December 10 2018
$41.62
$42.59
$41.01
$42.22
26,375,510
December 07 2018
$42.30
$42.55
$41.43
$41.61
23,978,051
December 06 2018
$43.19
$43.21
$41.29
$42.23
39,877,047
December 04 2018
$44.79
$45.43
$44.06
$44.10
24,643,471
December 03 2018
$44.72
$45.34
$44.51
$45.07
21,966,590
November 30 2018
$43.50
$44.18
$43.16
$44.11
22,884,490
November 29 2018
$43.76
$43.76
$42.91
$43.33
17,052,090
November 28 2018
$43.18
$43.65
$42.85
$43.59
29,352,891
November 27 2018
$43.35
$43.40
$42.32
$42.91
28,054,619
November 26 2018
$44.47
$44.47
$43.51
$43.65
21,603,801
November 23 2018
$43.46
$44.43
$43.46
$44.05
7,807,298
Unlock 2x data
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.

Related Searches