The closing price for Oracle (ORCL) in September 2016 was $34.15, on September 30, 2016. It was down 4.1% for the month. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $34.13 | $34.29 | $33.99 | $34.15 | 12,861,900 |
September 29 2016 | $34.13 | $34.45 | $33.98 | $34.01 | 8,795,200 |
September 28 2016 | $34.11 | $34.34 | $34.05 | $34.29 | 8,103,500 |
September 27 2016 | $33.82 | $34.34 | $33.79 | $34.17 | 10,644,600 |
September 26 2016 | $33.91 | $34.00 | $33.70 | $33.94 | 9,840,900 |
September 23 2016 | $34.25 | $34.27 | $33.94 | $34.11 | 14,017,300 |
September 22 2016 | $34.50 | $34.60 | $34.33 | $34.35 | 9,679,300 |
September 21 2016 | $34.07 | $34.41 | $34.07 | $34.35 | 10,994,000 |
September 20 2016 | $34.39 | $34.43 | $33.96 | $33.97 | 12,121,300 |
September 19 2016 | $34.02 | $34.39 | $33.95 | $34.11 | 19,801,900 |
September 16 2016 | $34.44 | $34.74 | $33.66 | $33.84 | 50,703,500 |
September 15 2016 | $34.94 | $35.67 | $34.86 | $35.53 | 18,403,700 |
September 14 2016 | $34.80 | $35.27 | $34.80 | $35.00 | 11,626,900 |
September 13 2016 | $35.10 | $35.24 | $34.75 | $34.94 | 13,395,200 |
September 12 2016 | $34.74 | $35.43 | $34.50 | $35.37 | 14,927,200 |
September 09 2016 | $35.07 | $35.42 | $34.80 | $34.80 | 14,477,500 |
September 08 2016 | $35.59 | $35.65 | $35.30 | $35.40 | 16,732,100 |
September 07 2016 | $35.77 | $35.92 | $35.60 | $35.87 | 10,415,300 |
September 06 2016 | $35.97 | $35.97 | $35.71 | $35.87 | 8,308,300 |
September 02 2016 | $35.87 | $36.01 | $35.67 | $35.87 | 9,020,200 |
September 01 2016 | $35.63 | $35.87 | $35.46 | $35.79 | 10,652,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
