The closing price for Oracle (ORCL) in September 2024 was $168.97, on September 30. It was up 21.3% for the month. The latest price is $212.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $168.08 | $169.09 | $165.05 | $168.97 | 10,210,300 |
September 27 2024 | $166.68 | $167.69 | $165.11 | $167.32 | 8,974,400 |
September 26 2024 | $166.24 | $166.95 | $165.08 | $166.69 | 7,096,800 |
September 25 2024 | $166.28 | $167.33 | $164.27 | $164.89 | 7,142,400 |
September 24 2024 | $164.35 | $164.71 | $162.54 | $164.41 | 6,155,100 |
September 23 2024 | $165.83 | $165.93 | $162.88 | $164.56 | 7,916,100 |
September 20 2024 | $165.73 | $167.41 | $165.20 | $166.59 | 12,187,700 |
September 19 2024 | $165.85 | $166.75 | $163.13 | $166.18 | 10,075,900 |
September 18 2024 | $166.21 | $166.21 | $162.36 | $163.15 | 12,274,400 |
September 17 2024 | $168.85 | $169.21 | $165.37 | $166.07 | 12,580,100 |
September 16 2024 | $163.61 | $172.53 | $163.13 | $168.90 | 27,384,400 |
September 13 2024 | $172.24 | $172.48 | $159.65 | $160.67 | 25,727,800 |
September 12 2024 | $157.71 | $160.98 | $156.58 | $160.03 | 16,352,000 |
September 11 2024 | $155.46 | $158.10 | $153.54 | $155.86 | 12,630,100 |
September 10 2024 | $152.94 | $159.17 | $151.84 | $154.58 | 37,374,200 |
September 09 2024 | $141.29 | $142.10 | $138.34 | $138.72 | 20,233,400 |
September 06 2024 | $142.58 | $142.73 | $138.23 | $140.62 | 11,154,800 |
September 05 2024 | $140.21 | $142.08 | $139.13 | $141.41 | 8,733,200 |
September 04 2024 | $137.28 | $139.92 | $136.79 | $139.57 | 6,243,300 |
September 03 2024 | $139.27 | $141.01 | $137.67 | $138.33 | 6,831,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
