The closing price for Oracle (ORCL) in September 2023 was $103.62, on September 29, 2023. It was down 12.5% for the month. The latest price is $174.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $104.78 | $105.04 | $103.09 | $103.62 | 7,296,100 |
September 28 2023 | $101.77 | $104.28 | $101.02 | $103.84 | 7,373,600 |
September 27 2023 | $102.72 | $102.99 | $101.10 | $102.35 | 8,916,400 |
September 26 2023 | $104.81 | $105.06 | $102.04 | $102.60 | 13,209,000 |
September 25 2023 | $106.09 | $106.29 | $105.16 | $105.94 | 8,410,000 |
September 22 2023 | $107.60 | $108.20 | $106.15 | $106.66 | 11,150,000 |
September 21 2023 | $109.09 | $110.05 | $106.95 | $107.05 | 12,645,800 |
September 20 2023 | $110.36 | $112.21 | $110.01 | $110.42 | 8,777,100 |
September 19 2023 | $110.03 | $111.27 | $109.28 | $110.32 | 9,536,100 |
September 18 2023 | $110.95 | $111.98 | $109.15 | $109.77 | 11,744,100 |
September 15 2023 | $111.71 | $112.69 | $110.05 | $111.43 | 23,209,500 |
September 14 2023 | $111.03 | $112.64 | $109.52 | $111.19 | 19,849,700 |
September 13 2023 | $105.96 | $110.48 | $105.85 | $109.41 | 27,171,000 |
September 12 2023 | $109.64 | $110.84 | $104.97 | $107.23 | 68,605,700 |
September 11 2023 | $124.26 | $124.65 | $122.01 | $123.95 | 22,155,600 |
September 08 2023 | $122.09 | $123.94 | $121.65 | $123.57 | 10,595,500 |
September 07 2023 | $121.14 | $123.22 | $119.92 | $122.37 | 11,864,400 |
September 06 2023 | $120.38 | $121.87 | $120.06 | $121.63 | 8,728,500 |
September 05 2023 | $119.78 | $121.58 | $118.54 | $121.28 | 11,089,600 |
September 01 2023 | $118.38 | $119.04 | $117.48 | $118.30 | 6,189,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
