The closing price for Oracle (ORCL) in January 2025 was $167.19, on January 31, 2025. It was up 1.2% for the month. The latest price is $148.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $167.53 | $170.08 | $166.27 | $167.19 | 8,704,600 |
January 30 2025 | $162.00 | $168.59 | $161.33 | $167.50 | 14,981,700 |
January 29 2025 | $161.26 | $161.26 | $157.31 | $159.28 | 9,866,600 |
January 28 2025 | $160.24 | $163.03 | $154.10 | $161.23 | 20,319,300 |
January 27 2025 | $166.05 | $169.60 | $150.08 | $155.61 | 42,201,600 |
January 24 2025 | $185.45 | $185.90 | $178.80 | $180.50 | 12,147,200 |
January 23 2025 | $178.57 | $183.42 | $178.43 | $183.32 | 17,314,600 |
January 22 2025 | $188.27 | $188.75 | $177.52 | $181.11 | 48,028,500 |
January 21 2025 | $161.10 | $170.44 | $160.00 | $169.65 | 30,232,000 |
January 17 2025 | $159.04 | $160.40 | $157.83 | $158.31 | 11,618,300 |
January 16 2025 | $157.44 | $158.77 | $155.73 | $156.84 | 9,210,600 |
January 15 2025 | $155.99 | $156.46 | $154.60 | $155.64 | 10,701,200 |
January 14 2025 | $153.78 | $154.59 | $151.74 | $153.67 | 7,410,200 |
January 13 2025 | $151.14 | $151.55 | $149.84 | $151.32 | 8,828,500 |
January 10 2025 | $156.51 | $156.51 | $151.32 | $151.89 | 13,593,900 |
January 08 2025 | $159.03 | $160.79 | $158.29 | $159.97 | 7,596,200 |
January 07 2025 | $162.36 | $162.93 | $158.18 | $158.88 | 7,712,200 |
January 06 2025 | $164.06 | $164.78 | $161.98 | $162.47 | 6,845,400 |
January 03 2025 | $163.46 | $163.95 | $162.06 | $163.09 | 5,876,000 |
January 02 2025 | $165.24 | $165.41 | $161.69 | $162.80 | 5,360,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.