The closing price for Oracle (ORCL) in May 2023 was $103.05, on May 31, 2023. It was up 11.8% for the month. The latest price is $248.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $101.62 | $103.59 | $101.31 | $103.05 | 13,713,500 |
May 30 2023 | $102.04 | $103.09 | $101.35 | $102.29 | 10,296,700 |
May 26 2023 | $101.51 | $103.34 | $101.20 | $101.25 | 13,994,100 |
May 25 2023 | $96.50 | $101.81 | $96.08 | $101.45 | 16,729,600 |
May 24 2023 | $95.28 | $96.19 | $94.64 | $95.64 | 6,815,900 |
May 23 2023 | $98.32 | $98.67 | $95.79 | $95.86 | 10,047,300 |
May 22 2023 | $99.69 | $100.29 | $98.96 | $99.00 | 5,890,500 |
May 19 2023 | $99.60 | $100.26 | $99.14 | $100.04 | 8,558,900 |
May 18 2023 | $97.05 | $99.67 | $97.01 | $99.55 | 10,005,700 |
May 17 2023 | $96.09 | $97.67 | $95.75 | $97.05 | 9,436,000 |
May 16 2023 | $94.52 | $96.16 | $94.28 | $95.57 | 6,896,500 |
May 15 2023 | $95.20 | $95.29 | $94.41 | $94.61 | 4,443,700 |
May 12 2023 | $94.95 | $95.25 | $94.29 | $95.19 | 4,994,700 |
May 11 2023 | $94.88 | $94.97 | $93.72 | $94.79 | 5,144,500 |
May 10 2023 | $94.15 | $95.02 | $93.64 | $94.86 | 5,935,300 |
May 09 2023 | $93.58 | $94.25 | $93.48 | $93.52 | 6,333,500 |
May 08 2023 | $94.44 | $94.63 | $93.81 | $94.15 | 5,314,800 |
May 05 2023 | $92.41 | $94.66 | $92.25 | $94.33 | 8,062,700 |
May 04 2023 | $92.39 | $92.53 | $91.84 | $92.38 | 5,038,200 |
May 03 2023 | $92.48 | $92.82 | $91.97 | $92.20 | 6,744,800 |
May 02 2023 | $92.34 | $92.65 | $91.29 | $92.22 | 5,995,100 |
May 01 2023 | $92.22 | $93.12 | $92.12 | $92.29 | 5,459,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
