The closing price for Oracle (ORCL) in August 2025 was $223.58, on August 29, 2025. It was down 8.8% for the month. The latest price is $134.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $234.93 | $235.54 | $220.60 | $223.58 | 16,618,600 |
August 28 2025 | $232.89 | $239.22 | $232.47 | $237.61 | 8,691,500 |
August 27 2025 | $232.35 | $233.86 | $230.06 | $233.15 | 5,637,600 |
August 26 2025 | $232.35 | $234.24 | $230.09 | $231.57 | 11,805,200 |
August 25 2025 | $234.68 | $236.34 | $232.62 | $232.76 | 6,308,600 |
August 22 2025 | $231.42 | $235.81 | $228.85 | $233.71 | 9,343,600 |
August 21 2025 | $230.42 | $233.26 | $229.81 | $230.53 | 7,403,100 |
August 20 2025 | $229.56 | $233.22 | $225.68 | $232.41 | 11,256,400 |
August 19 2025 | $246.44 | $246.44 | $229.61 | $231.98 | 16,819,300 |
August 18 2025 | $243.43 | $246.35 | $240.87 | $246.26 | 6,759,900 |
August 15 2025 | $244.14 | $247.81 | $240.19 | $245.48 | 11,554,000 |
August 14 2025 | $242.19 | $246.11 | $239.84 | $242.20 | 10,285,600 |
August 13 2025 | $254.27 | $254.77 | $239.91 | $241.43 | 14,182,100 |
August 12 2025 | $249.73 | $254.96 | $248.25 | $251.00 | 9,998,400 |
August 11 2025 | $245.60 | $251.82 | $242.79 | $249.83 | 9,012,100 |
August 08 2025 | $247.21 | $248.06 | $245.07 | $247.23 | 8,313,300 |
August 07 2025 | $254.81 | $254.86 | $243.74 | $246.58 | 11,954,200 |
August 06 2025 | $253.95 | $253.95 | $248.88 | $253.54 | 9,930,200 |
August 05 2025 | $252.53 | $255.58 | $248.54 | $252.79 | 11,197,300 |
August 04 2025 | $243.13 | $250.06 | $243.13 | $249.68 | 8,614,800 |
August 01 2025 | $245.04 | $245.61 | $239.27 | $241.67 | 12,718,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.