The closing price for Oracle (ORCL) in January 2026 was $164.01, on January 30. It was down 16.4% for the month. The latest price is $178.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $167.58 | $168.31 | $162.67 | $164.01 | 27,362,400 |
January 29 2026 | $169.56 | $169.64 | $160.96 | $168.42 | 37,254,500 |
January 28 2026 | $174.31 | $181.05 | $171.26 | $172.20 | 35,882,700 |
January 27 2026 | $178.57 | $179.09 | $173.08 | $174.29 | 27,093,700 |
January 26 2026 | $178.48 | $184.67 | $177.91 | $181.81 | 21,100,400 |
January 23 2026 | $172.02 | $179.02 | $171.40 | $176.54 | 23,011,300 |
January 22 2026 | $178.75 | $179.53 | $175.89 | $177.56 | 21,141,900 |
January 21 2026 | $179.05 | $179.97 | $170.01 | $173.27 | 38,190,000 |
January 20 2026 | $186.54 | $186.54 | $178.74 | $179.29 | 29,129,500 |
January 16 2026 | $189.25 | $191.20 | $185.88 | $190.42 | 19,224,700 |
January 15 2026 | $194.33 | $194.33 | $188.73 | $189.19 | 16,418,600 |
January 14 2026 | $200.98 | $200.98 | $190.15 | $192.94 | 22,473,200 |
January 13 2026 | $204.29 | $207.08 | $199.96 | $201.59 | 15,857,400 |
January 12 2026 | $196.91 | $205.88 | $196.32 | $203.97 | 25,428,500 |
January 09 2026 | $190.99 | $199.48 | $188.12 | $197.83 | 26,152,700 |
January 08 2026 | $189.71 | $189.78 | $185.01 | $188.49 | 19,468,500 |
January 07 2026 | $194.11 | $194.47 | $190.83 | $191.66 | 11,171,200 |
January 06 2026 | $191.38 | $193.69 | $189.54 | $192.57 | 16,474,500 |
January 05 2026 | $197.13 | $200.46 | $191.16 | $191.41 | 22,635,500 |
January 02 2026 | $196.26 | $197.38 | $193.02 | $194.51 | 14,540,700 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
