The closing price for Oracle (ORCL) between June 1, 2007 and December 31, 2025 was $193.05, on December 31. It was up 1,150.4% in that time. The latest price is $124.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $198.58 | $223.17 | $175.38 | $193.05 | 690,949,100 |
November 2025 | $262.71 | $263.08 | $183.86 | $200.02 | 447,111,600 |
October 2025 | $275.66 | $319.46 | $253.83 | $260.10 | 483,229,200 |
September 2025 | $219.50 | $341.82 | $216.32 | $278.07 | 771,912,000 |
August 2025 | $245.04 | $255.58 | $220.60 | $223.58 | 218,404,000 |
July 2025 | $216.37 | $257.93 | $213.42 | $250.91 | 269,790,200 |
June 2025 | $161.98 | $225.17 | $160.43 | $215.71 | 359,459,900 |
May 2025 | $144.60 | $163.53 | $143.40 | $163.32 | 173,650,100 |
April 2025 | $137.40 | $145.39 | $116.85 | $138.84 | 223,415,000 |
March 2025 | $164.13 | $164.30 | $134.45 | $137.45 | 259,191,300 |
February 2025 | $160.44 | $179.16 | $158.09 | $163.25 | 159,934,900 |
January 2025 | $165.24 | $188.75 | $149.84 | $167.19 | 298,549,400 |
December 2024 | $181.69 | $194.45 | $161.35 | $163.40 | 196,442,000 |
November 2024 | $166.84 | $192.23 | $165.45 | $181.25 | 150,498,900 |
October 2024 | $166.54 | $174.83 | $162.38 | $164.58 | 134,383,400 |
September 2024 | $137.41 | $170.22 | $134.96 | $166.71 | 267,086,900 |
August 2024 | $136.28 | $138.65 | $123.03 | $138.23 | 119,963,800 |
July 2024 | $138.23 | $143.42 | $132.04 | $136.43 | 151,095,800 |
June 2024 | $114.66 | $141.77 | $114.48 | $137.76 | 237,978,500 |
May 2024 | $111.13 | $123.61 | $110.88 | $114.33 | 145,216,100 |
April 2024 | $122.08 | $124.47 | $110.03 | $110.97 | 135,793,700 |
March 2024 | $108.60 | $129.11 | $107.33 | $122.15 | 243,321,500 |
February 2024 | $109.80 | $114.55 | $103.58 | $108.60 | 147,696,800 |
January 2024 | $101.25 | $112.98 | $98.56 | $108.62 | 171,137,100 |
December 2023 | $112.44 | $113.68 | $96.15 | $102.13 | 269,931,000 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.