The closing price for Oracle (ORCL) in November 2024 was $183.31, on November 29. It was up 8.6% for the month. The latest price is $233.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $182.49 | $184.39 | $182.48 | $183.31 | 4,628,000 |
November 27 2024 | $187.40 | $187.40 | $180.71 | $181.19 | 8,368,800 |
November 26 2024 | $186.76 | $190.81 | $186.76 | $188.80 | 6,427,200 |
November 25 2024 | $192.89 | $193.14 | $186.44 | $186.44 | 15,138,500 |
November 22 2024 | $191.40 | $192.59 | $189.48 | $190.70 | 6,879,400 |
November 21 2024 | $190.35 | $194.42 | $190.06 | $190.84 | 11,394,300 |
November 20 2024 | $189.32 | $189.39 | $186.27 | $189.17 | 4,860,200 |
November 19 2024 | $183.36 | $187.76 | $182.80 | $187.34 | 8,117,000 |
November 18 2024 | $182.78 | $184.64 | $181.37 | $184.19 | 6,291,400 |
November 15 2024 | $182.99 | $184.26 | $180.82 | $182.22 | 8,986,300 |
November 14 2024 | $187.10 | $188.02 | $185.17 | $185.50 | 7,804,300 |
November 13 2024 | $187.44 | $190.18 | $187.23 | $188.06 | 5,695,400 |
November 12 2024 | $186.98 | $189.03 | $185.65 | $188.01 | 6,629,900 |
November 11 2024 | $189.47 | $189.92 | $186.29 | $187.57 | 5,973,600 |
November 08 2024 | $184.72 | $188.59 | $184.72 | $187.69 | 8,520,400 |
November 07 2024 | $179.58 | $185.13 | $179.05 | $184.83 | 7,759,400 |
November 06 2024 | $177.04 | $180.59 | $175.95 | $179.74 | 11,085,000 |
November 05 2024 | $169.06 | $170.47 | $168.91 | $170.36 | 5,456,800 |
November 04 2024 | $168.90 | $169.07 | $167.34 | $168.19 | 4,804,400 |
November 01 2024 | $168.74 | $170.85 | $167.70 | $168.61 | 5,680,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
