The closing price for Oracle (ORCL) this year is $192.95, on Friday. It is down 1.7% for the year. The latest price is $192.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 | $190.49 | $196.43 | $188.90 | $192.95 | 15,674,200 |
May 14 2026 | $188.18 | $200.71 | $185.45 | $195.61 | 22,545,000 |
May 13 2026 | $189.03 | $191.57 | $185.06 | $189.76 | 15,789,300 |
May 12 2026 | $192.92 | $192.92 | $180.87 | $186.83 | 22,123,400 |
May 11 2026 | $192.15 | $195.68 | $190.60 | $193.84 | 16,890,600 |
May 08 2026 | $192.58 | $198.00 | $190.21 | $195.95 | 21,158,300 |
May 07 2026 | $198.61 | $200.15 | $190.80 | $194.59 | 31,803,200 |
May 06 2026 | $186.20 | $194.29 | $182.67 | $194.03 | 27,685,500 |
May 05 2026 | $182.13 | $186.52 | $179.00 | $185.35 | 23,497,200 |
May 04 2026 | $176.02 | $183.50 | $174.26 | $180.29 | 33,504,500 |
May 01 2026 | $166.42 | $174.30 | $166.15 | $171.83 | 26,318,000 |
April 30 2026 | $162.02 | $165.18 | $160.33 | $161.39 | 21,016,400 |
April 29 2026 | $164.04 | $164.76 | $160.65 | $163.83 | 20,587,500 |
April 28 2026 | $162.16 | $168.70 | $162.05 | $165.96 | 33,716,500 |
April 27 2026 | $172.58 | $173.55 | $167.90 | $172.96 | 21,616,600 |
April 24 2026 | $180.51 | $180.71 | $168.80 | $173.28 | 33,215,000 |
April 23 2026 | $180.40 | $181.89 | $174.08 | $176.28 | 37,084,200 |
April 22 2026 | $186.18 | $189.18 | $182.80 | $187.50 | 32,448,800 |
April 21 2026 | $178.35 | $185.34 | $176.01 | $181.17 | 39,638,000 |
April 20 2026 | $176.81 | $177.76 | $173.51 | $177.58 | 22,330,900 |
April 17 2026 | $182.93 | $184.50 | $173.36 | $175.06 | 45,282,600 |
April 16 2026 | $176.42 | $180.27 | $173.80 | $178.34 | 46,997,300 |
April 15 2026 | $166.89 | $172.56 | $166.21 | $169.81 | 43,010,800 |
April 14 2026 | $167.93 | $169.40 | $161.56 | $163.00 | 59,779,800 |
April 13 2026 | $139.77 | $155.91 | $139.72 | $155.62 | 49,997,700 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.