The closing price for Oracle (ORCL) in October 2005 was $10.20, on October 31, 2005. It was up 2.1% for the month. The latest price is $165.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $10.18 | $10.28 | $10.11 | $10.20 | 41,947,800 |
October 28 2005 | $10.10 | $10.27 | $10.04 | $10.23 | 33,849,500 |
October 27 2005 | $10.14 | $10.24 | $10.01 | $10.02 | 29,631,200 |
October 26 2005 | $10.34 | $10.44 | $10.11 | $10.19 | 43,585,600 |
October 25 2005 | $10.24 | $10.50 | $10.22 | $10.43 | 51,784,400 |
October 24 2005 | $9.96 | $10.34 | $9.90 | $10.31 | 57,706,100 |
October 21 2005 | $9.82 | $9.96 | $9.80 | $9.86 | 35,759,000 |
October 20 2005 | $9.89 | $9.98 | $9.74 | $9.77 | 47,209,000 |
October 19 2005 | $9.91 | $10.13 | $9.62 | $9.81 | 58,423,300 |
October 18 2005 | $9.92 | $10.03 | $9.91 | $9.95 | 25,834,800 |
October 17 2005 | $9.88 | $10.13 | $9.82 | $9.96 | 39,140,000 |
October 14 2005 | $9.77 | $9.94 | $9.70 | $9.90 | 32,795,600 |
October 13 2005 | $9.65 | $9.83 | $9.63 | $9.72 | 27,465,200 |
October 12 2005 | $9.70 | $9.86 | $9.65 | $9.65 | 38,115,600 |
October 11 2005 | $9.66 | $9.82 | $9.65 | $9.72 | 45,667,300 |
October 10 2005 | $9.63 | $9.71 | $9.53 | $9.66 | 29,861,900 |
October 07 2005 | $9.71 | $9.73 | $9.53 | $9.64 | 39,090,400 |
October 06 2005 | $9.81 | $9.88 | $9.57 | $9.68 | 45,171,900 |
October 05 2005 | $9.83 | $9.86 | $9.68 | $9.79 | 34,813,500 |
October 04 2005 | $9.96 | $10.02 | $9.77 | $9.85 | 41,009,900 |
October 03 2005 | $9.99 | $10.11 | $9.95 | $9.96 | 29,586,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
