The closing price for Oracle (ORCL) in January 2025 was $167.77, on January 31, 2025. It was up 1.2% for the month. The latest price is $184.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $168.11 | $170.67 | $166.85 | $167.77 | 8,704,600 |
January 30 2025 | $162.56 | $169.18 | $161.89 | $168.08 | 14,981,700 |
January 29 2025 | $161.82 | $161.82 | $157.85 | $159.84 | 9,866,600 |
January 28 2025 | $160.79 | $163.60 | $154.64 | $161.79 | 20,319,300 |
January 27 2025 | $166.62 | $170.20 | $150.60 | $156.15 | 42,201,600 |
January 24 2025 | $186.10 | $186.55 | $179.42 | $181.13 | 12,147,200 |
January 23 2025 | $179.19 | $184.06 | $179.05 | $183.96 | 17,314,600 |
January 22 2025 | $188.93 | $189.40 | $178.14 | $181.74 | 48,028,500 |
January 21 2025 | $161.66 | $171.03 | $160.56 | $170.24 | 30,232,000 |
January 17 2025 | $159.59 | $160.96 | $158.38 | $158.86 | 11,618,300 |
January 16 2025 | $157.99 | $159.32 | $156.28 | $157.39 | 9,210,600 |
January 15 2025 | $156.53 | $157.01 | $155.14 | $156.18 | 10,701,200 |
January 14 2025 | $154.31 | $155.13 | $152.27 | $154.20 | 7,410,200 |
January 13 2025 | $151.67 | $152.07 | $150.37 | $151.85 | 8,828,500 |
January 10 2025 | $157.05 | $157.05 | $151.85 | $152.42 | 13,593,900 |
January 08 2025 | $159.58 | $161.35 | $158.84 | $160.52 | 7,596,200 |
January 07 2025 | $162.93 | $163.50 | $158.73 | $159.43 | 7,712,200 |
January 06 2025 | $164.63 | $165.36 | $162.54 | $163.03 | 6,845,400 |
January 03 2025 | $164.03 | $164.52 | $162.62 | $163.65 | 5,876,000 |
January 02 2025 | $165.82 | $165.99 | $162.26 | $163.37 | 5,360,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.