The closing price for Oracle (ORCL) in December 2023 was $102.13, on December 29, 2023. It was down 9.2% for the month. The latest price is $147.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $103.26 | $103.57 | $101.50 | $102.13 | 6,899,700 |
December 28 2023 | $102.69 | $103.27 | $102.28 | $102.93 | 5,689,100 |
December 27 2023 | $102.99 | $103.00 | $102.26 | $102.63 | 5,627,400 |
December 26 2023 | $103.19 | $103.31 | $102.04 | $102.87 | 5,767,400 |
December 22 2023 | $102.39 | $103.16 | $102.16 | $102.88 | 5,680,000 |
December 21 2023 | $101.42 | $102.62 | $101.25 | $102.55 | 8,168,000 |
December 20 2023 | $102.64 | $102.77 | $100.79 | $100.89 | 9,242,000 |
December 19 2023 | $101.70 | $103.01 | $101.52 | $102.93 | 10,108,500 |
December 18 2023 | $100.17 | $102.84 | $99.69 | $101.71 | 13,473,100 |
December 15 2023 | $96.57 | $100.74 | $96.25 | $100.09 | 30,212,300 |
December 14 2023 | $98.68 | $99.05 | $96.75 | $97.17 | 22,865,200 |
December 13 2023 | $97.92 | $99.87 | $96.15 | $99.77 | 29,392,200 |
December 12 2023 | $99.49 | $101.67 | $97.54 | $97.66 | 57,666,500 |
December 11 2023 | $110.21 | $111.74 | $110.06 | $111.53 | 19,544,200 |
December 08 2023 | $108.51 | $110.08 | $108.10 | $110.06 | 7,766,000 |
December 07 2023 | $108.89 | $109.49 | $108.31 | $109.34 | 6,772,800 |
December 06 2023 | $111.34 | $111.39 | $108.43 | $108.52 | 7,815,700 |
December 05 2023 | $110.99 | $111.66 | $110.25 | $110.95 | 5,913,600 |
December 04 2023 | $112.63 | $113.03 | $110.97 | $112.16 | 5,587,500 |
December 01 2023 | $112.44 | $113.68 | $111.65 | $113.49 | 5,739,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.