The closing price for Oracle (ORCL) in January 2025 was $166.57, on January 31, 2025. It was up 1.2% for the month. The latest price is $132.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $166.91 | $169.45 | $165.66 | $166.57 | 8,704,600 |
January 30 2025 | $161.40 | $167.97 | $160.73 | $166.88 | 14,981,700 |
January 29 2025 | $160.66 | $160.66 | $156.73 | $158.70 | 9,866,600 |
January 28 2025 | $159.65 | $162.43 | $153.53 | $160.63 | 20,319,300 |
January 27 2025 | $165.43 | $168.98 | $149.53 | $155.03 | 42,201,600 |
January 24 2025 | $184.77 | $185.22 | $178.14 | $179.83 | 12,147,200 |
January 23 2025 | $177.91 | $182.74 | $177.78 | $182.64 | 17,314,600 |
January 22 2025 | $187.58 | $188.05 | $176.86 | $180.44 | 48,028,500 |
January 21 2025 | $160.51 | $169.81 | $159.41 | $169.03 | 30,232,000 |
January 17 2025 | $158.45 | $159.81 | $157.25 | $157.73 | 11,618,300 |
January 16 2025 | $156.86 | $158.19 | $155.16 | $156.27 | 9,210,600 |
January 15 2025 | $155.41 | $155.88 | $154.03 | $155.06 | 10,701,200 |
January 14 2025 | $153.21 | $154.02 | $151.18 | $153.10 | 7,410,200 |
January 13 2025 | $150.59 | $150.99 | $149.29 | $150.76 | 8,828,500 |
January 10 2025 | $155.93 | $155.93 | $150.76 | $151.33 | 13,593,900 |
January 08 2025 | $158.44 | $160.20 | $157.71 | $159.38 | 7,596,200 |
January 07 2025 | $161.76 | $162.33 | $157.60 | $158.29 | 7,712,200 |
January 06 2025 | $163.45 | $164.18 | $161.38 | $161.87 | 6,845,400 |
January 03 2025 | $162.86 | $163.35 | $161.46 | $162.49 | 5,876,000 |
January 02 2025 | $164.63 | $164.80 | $161.10 | $162.20 | 5,360,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.