The closing price for Oracle (ORCL) in September 2016 was $34.28, on September 30, 2016. It was down 4.1% for the month. The latest price is $165.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $34.26 | $34.42 | $34.12 | $34.28 | 12,861,900 |
September 29 2016 | $34.26 | $34.58 | $34.11 | $34.15 | 8,795,200 |
September 28 2016 | $34.24 | $34.48 | $34.18 | $34.42 | 8,103,500 |
September 27 2016 | $33.95 | $34.47 | $33.92 | $34.30 | 10,644,600 |
September 26 2016 | $34.04 | $34.13 | $33.83 | $34.07 | 9,840,900 |
September 23 2016 | $34.38 | $34.41 | $34.07 | $34.24 | 14,017,300 |
September 22 2016 | $34.63 | $34.74 | $34.46 | $34.49 | 9,679,300 |
September 21 2016 | $34.21 | $34.55 | $34.21 | $34.49 | 10,994,000 |
September 20 2016 | $34.52 | $34.56 | $34.09 | $34.10 | 12,121,300 |
September 19 2016 | $34.15 | $34.52 | $34.08 | $34.24 | 19,801,900 |
September 16 2016 | $34.57 | $34.87 | $33.79 | $33.97 | 50,703,500 |
September 15 2016 | $35.07 | $35.81 | $34.99 | $35.66 | 18,403,700 |
September 14 2016 | $34.93 | $35.40 | $34.93 | $35.13 | 11,626,900 |
September 13 2016 | $35.24 | $35.38 | $34.89 | $35.07 | 13,395,200 |
September 12 2016 | $34.88 | $35.57 | $34.63 | $35.51 | 14,927,200 |
September 09 2016 | $35.20 | $35.56 | $34.94 | $34.94 | 14,477,500 |
September 08 2016 | $35.72 | $35.79 | $35.44 | $35.54 | 16,732,100 |
September 07 2016 | $35.91 | $36.06 | $35.74 | $36.00 | 10,415,300 |
September 06 2016 | $36.11 | $36.11 | $35.85 | $36.00 | 8,308,300 |
September 02 2016 | $36.01 | $36.15 | $35.81 | $36.00 | 9,020,200 |
September 01 2016 | $35.77 | $36.01 | $35.59 | $35.93 | 10,652,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
