The closing price for Oracle (ORCL) in November 2024 was $183.70, on November 29. It was up 8.6% for the month. The latest price is $218.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $182.88 | $184.78 | $182.87 | $183.70 | 4,628,000 |
November 27 2024 | $187.80 | $187.80 | $181.10 | $181.57 | 8,368,800 |
November 26 2024 | $187.16 | $191.22 | $187.16 | $189.20 | 6,427,200 |
November 25 2024 | $193.30 | $193.55 | $186.83 | $186.83 | 15,138,500 |
November 22 2024 | $191.81 | $193.00 | $189.88 | $191.11 | 6,879,400 |
November 21 2024 | $190.76 | $194.83 | $190.46 | $191.24 | 11,394,300 |
November 20 2024 | $189.72 | $189.79 | $186.66 | $189.58 | 4,860,200 |
November 19 2024 | $183.75 | $188.15 | $183.18 | $187.74 | 8,117,000 |
November 18 2024 | $183.16 | $185.03 | $181.75 | $184.59 | 6,291,400 |
November 15 2024 | $183.38 | $184.66 | $181.21 | $182.61 | 8,986,300 |
November 14 2024 | $187.50 | $188.42 | $185.56 | $185.90 | 7,804,300 |
November 13 2024 | $187.84 | $190.59 | $187.63 | $188.46 | 5,695,400 |
November 12 2024 | $187.38 | $189.44 | $186.05 | $188.41 | 6,629,900 |
November 11 2024 | $189.87 | $190.32 | $186.68 | $187.97 | 5,973,600 |
November 08 2024 | $185.11 | $188.99 | $185.11 | $188.08 | 8,520,400 |
November 07 2024 | $179.96 | $185.52 | $179.43 | $185.22 | 7,759,400 |
November 06 2024 | $177.42 | $180.98 | $176.33 | $180.12 | 11,085,000 |
November 05 2024 | $169.42 | $170.83 | $169.27 | $170.72 | 5,456,800 |
November 04 2024 | $169.26 | $169.43 | $167.69 | $168.55 | 4,804,400 |
November 01 2024 | $169.10 | $171.21 | $168.06 | $168.97 | 5,680,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
