The closing price for Oracle (ORCL) in January 2025 was $169.45, on January 31. It was up 1.2% for the month. The latest price is $211.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $169.80 | $172.38 | $168.52 | $169.45 | 8,722,500 |
January 30 2025 | $164.19 | $170.88 | $163.51 | $169.77 | 14,981,700 |
January 29 2025 | $163.44 | $163.44 | $159.44 | $161.44 | 9,866,600 |
January 28 2025 | $162.41 | $165.24 | $156.19 | $163.41 | 20,319,300 |
January 27 2025 | $168.30 | $171.90 | $152.11 | $157.71 | 42,201,600 |
January 24 2025 | $187.96 | $188.42 | $181.22 | $182.94 | 12,147,200 |
January 23 2025 | $180.99 | $185.90 | $180.85 | $185.80 | 17,314,600 |
January 22 2025 | $190.82 | $191.30 | $179.92 | $183.56 | 48,028,500 |
January 21 2025 | $163.28 | $172.75 | $162.17 | $171.95 | 30,232,000 |
January 17 2025 | $161.19 | $162.58 | $159.97 | $160.45 | 11,618,300 |
January 16 2025 | $159.58 | $160.92 | $157.84 | $158.97 | 9,210,600 |
January 15 2025 | $158.10 | $158.58 | $156.70 | $157.74 | 10,701,200 |
January 14 2025 | $155.86 | $156.69 | $153.80 | $155.75 | 7,410,200 |
January 13 2025 | $153.19 | $153.60 | $151.87 | $153.37 | 8,828,500 |
January 10 2025 | $158.63 | $158.63 | $153.37 | $153.95 | 13,593,900 |
January 08 2025 | $161.18 | $162.97 | $160.44 | $162.14 | 7,596,200 |
January 07 2025 | $164.56 | $165.14 | $160.33 | $161.03 | 7,712,200 |
January 06 2025 | $166.28 | $167.02 | $164.17 | $164.67 | 6,845,400 |
January 03 2025 | $165.67 | $166.17 | $164.25 | $165.30 | 5,876,000 |
January 02 2025 | $167.48 | $167.65 | $163.88 | $165.01 | 5,360,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
