The closing price for Oracle (ORCL) in 2021 was $82.90, on December 31, 2021. It was up 36.9% for the year. The latest price is $147.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $83.70 | $83.75 | $82.87 | $82.90 | 5,908,158 |
December 30 2021 | $84.27 | $84.52 | $83.44 | $83.66 | 7,382,356 |
December 29 2021 | $84.13 | $84.79 | $83.38 | $83.85 | 5,628,531 |
December 28 2021 | $85.27 | $85.36 | $84.15 | $84.27 | 5,614,472 |
December 27 2021 | $85.27 | $85.87 | $84.62 | $85.12 | 7,668,988 |
December 23 2021 | $85.58 | $85.90 | $84.66 | $85.29 | 9,655,431 |
December 22 2021 | $86.76 | $87.32 | $85.09 | $85.42 | 10,538,960 |
December 21 2021 | $87.27 | $87.30 | $85.28 | $86.99 | 15,822,980 |
December 20 2021 | $91.66 | $91.66 | $87.00 | $87.11 | 17,205,400 |
December 17 2021 | $92.87 | $95.01 | $91.08 | $91.85 | 28,961,170 |
December 16 2021 | $98.82 | $98.86 | $97.23 | $98.12 | 9,053,176 |
December 15 2021 | $95.61 | $98.64 | $95.29 | $98.53 | 14,452,220 |
December 14 2021 | $95.06 | $96.45 | $94.48 | $94.96 | 9,511,569 |
December 13 2021 | $97.38 | $99.21 | $95.56 | $95.91 | 16,317,620 |
December 10 2021 | $99.14 | $101.09 | $95.16 | $97.56 | 45,824,641 |
December 09 2021 | $84.72 | $85.55 | $83.88 | $84.39 | 8,615,780 |
December 08 2021 | $85.60 | $85.72 | $83.57 | $84.55 | 7,695,809 |
December 07 2021 | $85.54 | $86.25 | $84.80 | $85.60 | 6,803,903 |
December 06 2021 | $83.98 | $84.77 | $83.51 | $84.55 | 8,398,492 |
December 03 2021 | $85.89 | $86.31 | $83.39 | $83.88 | 10,808,740 |
December 02 2021 | $84.98 | $86.54 | $84.60 | $85.55 | 7,090,016 |
December 01 2021 | $87.16 | $87.83 | $85.23 | $85.32 | 12,085,340 |
November 30 2021 | $88.43 | $88.90 | $86.13 | $86.26 | 23,271,211 |
November 29 2021 | $88.57 | $89.48 | $88.28 | $88.35 | 9,552,635 |
November 26 2021 | $88.30 | $89.43 | $87.52 | $87.77 | 4,519,322 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
