The closing price for Oracle (ORCL) in January 2025 was $169.09, on January 31. It was up 1.2% for the month. The latest price is $248.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $169.44 | $172.02 | $168.17 | $169.09 | 8,722,500 |
January 30 2025 | $163.84 | $170.51 | $163.17 | $169.41 | 14,981,700 |
January 29 2025 | $163.10 | $163.10 | $159.10 | $161.10 | 9,866,600 |
January 28 2025 | $162.06 | $164.89 | $155.86 | $163.07 | 20,319,300 |
January 27 2025 | $167.94 | $171.54 | $151.79 | $157.38 | 42,201,600 |
January 24 2025 | $187.57 | $188.02 | $180.83 | $182.55 | 12,147,200 |
January 23 2025 | $180.61 | $185.51 | $180.47 | $185.41 | 17,314,600 |
January 22 2025 | $190.42 | $190.90 | $179.54 | $183.17 | 48,028,500 |
January 21 2025 | $162.94 | $172.38 | $161.82 | $171.59 | 30,232,000 |
January 17 2025 | $160.85 | $162.23 | $159.63 | $160.11 | 11,618,300 |
January 16 2025 | $159.24 | $160.58 | $157.51 | $158.63 | 9,210,600 |
January 15 2025 | $157.77 | $158.24 | $156.36 | $157.41 | 10,701,200 |
January 14 2025 | $155.53 | $156.35 | $153.47 | $155.42 | 7,410,200 |
January 13 2025 | $152.86 | $153.27 | $151.55 | $153.04 | 8,828,500 |
January 10 2025 | $158.29 | $158.29 | $153.04 | $153.62 | 13,593,900 |
January 08 2025 | $160.84 | $162.62 | $160.10 | $161.79 | 7,596,200 |
January 07 2025 | $164.21 | $164.79 | $159.99 | $160.69 | 7,712,200 |
January 06 2025 | $165.93 | $166.66 | $163.82 | $164.32 | 6,845,400 |
January 03 2025 | $165.32 | $165.82 | $163.90 | $164.95 | 5,876,000 |
January 02 2025 | $167.13 | $167.30 | $163.54 | $164.66 | 5,360,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
