The closing price for Oracle (ORCL) in January 2025 was $168.35, on January 31, 2025. It was up 1.2% for the month. The latest price is $143.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $168.70 | $171.26 | $167.43 | $168.35 | 8,704,600 |
January 30 2025 | $163.13 | $169.77 | $162.45 | $168.67 | 14,981,700 |
January 29 2025 | $162.38 | $162.38 | $158.40 | $160.39 | 9,866,600 |
January 28 2025 | $161.35 | $164.17 | $155.18 | $162.35 | 20,319,300 |
January 27 2025 | $167.21 | $170.79 | $151.13 | $156.69 | 42,201,600 |
January 24 2025 | $186.75 | $187.20 | $180.05 | $181.76 | 12,147,200 |
January 23 2025 | $179.82 | $184.70 | $179.68 | $184.60 | 17,314,600 |
January 22 2025 | $189.59 | $190.06 | $178.76 | $182.37 | 48,028,500 |
January 21 2025 | $162.23 | $171.63 | $161.12 | $170.84 | 30,232,000 |
January 17 2025 | $160.15 | $161.52 | $158.93 | $159.41 | 11,618,300 |
January 16 2025 | $158.54 | $159.88 | $156.82 | $157.94 | 9,210,600 |
January 15 2025 | $157.08 | $157.55 | $155.68 | $156.72 | 10,701,200 |
January 14 2025 | $154.85 | $155.67 | $152.80 | $154.74 | 7,410,200 |
January 13 2025 | $152.20 | $152.60 | $150.89 | $152.38 | 8,828,500 |
January 10 2025 | $157.60 | $157.60 | $152.38 | $152.95 | 13,593,900 |
January 08 2025 | $160.14 | $161.91 | $159.40 | $161.09 | 7,596,200 |
January 07 2025 | $163.49 | $164.07 | $159.29 | $159.99 | 7,712,200 |
January 06 2025 | $165.20 | $165.93 | $163.11 | $163.60 | 6,845,400 |
January 03 2025 | $164.60 | $165.09 | $163.19 | $164.23 | 5,876,000 |
January 02 2025 | $166.40 | $166.57 | $162.82 | $163.94 | 5,360,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
