The closing price for Oracle (ORCL) in January 2025 was $168.80, on January 31. It was up 1.2% for the month. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $169.15 | $171.72 | $167.88 | $168.80 | 8,704,600 |
January 30 2025 | $163.56 | $170.22 | $162.88 | $169.12 | 14,981,700 |
January 29 2025 | $162.81 | $162.81 | $158.82 | $160.82 | 9,866,600 |
January 28 2025 | $161.78 | $164.60 | $155.59 | $162.78 | 20,319,300 |
January 27 2025 | $167.65 | $171.24 | $151.53 | $157.11 | 42,201,600 |
January 24 2025 | $187.24 | $187.70 | $180.52 | $182.24 | 12,147,200 |
January 23 2025 | $180.29 | $185.19 | $180.15 | $185.09 | 17,314,600 |
January 22 2025 | $190.09 | $190.57 | $179.23 | $182.85 | 48,028,500 |
January 21 2025 | $162.66 | $172.08 | $161.54 | $171.29 | 30,232,000 |
January 17 2025 | $160.57 | $161.95 | $159.35 | $159.84 | 11,618,300 |
January 16 2025 | $158.96 | $160.30 | $157.24 | $158.36 | 9,210,600 |
January 15 2025 | $157.49 | $157.97 | $156.09 | $157.14 | 10,701,200 |
January 14 2025 | $155.26 | $156.08 | $153.21 | $155.15 | 7,410,200 |
January 13 2025 | $152.60 | $153.01 | $151.29 | $152.78 | 8,828,500 |
January 10 2025 | $158.02 | $158.02 | $152.78 | $153.35 | 13,593,900 |
January 08 2025 | $160.56 | $162.34 | $159.82 | $161.51 | 7,596,200 |
January 07 2025 | $163.93 | $164.50 | $159.71 | $160.41 | 7,712,200 |
January 06 2025 | $165.64 | $166.37 | $163.54 | $164.04 | 6,845,400 |
January 03 2025 | $165.04 | $165.53 | $163.62 | $164.66 | 5,876,000 |
January 02 2025 | $166.84 | $167.01 | $163.25 | $164.37 | 5,360,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
