The closing price for Oracle (ORCL) in September 2024 was $168.32, on September 30, 2024. It was up 21.3% for the month. The latest price is $220.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $167.43 | $168.44 | $164.42 | $168.32 | 10,210,300 |
September 27 2024 | $166.04 | $167.05 | $164.48 | $166.68 | 8,974,400 |
September 26 2024 | $165.60 | $166.31 | $164.45 | $166.05 | 7,096,800 |
September 25 2024 | $165.64 | $166.69 | $163.64 | $164.25 | 7,142,400 |
September 24 2024 | $163.72 | $164.07 | $161.92 | $163.78 | 6,155,100 |
September 23 2024 | $165.19 | $165.29 | $162.26 | $163.92 | 7,916,100 |
September 20 2024 | $165.09 | $166.77 | $164.57 | $165.95 | 12,187,700 |
September 19 2024 | $165.21 | $166.11 | $162.50 | $165.54 | 10,075,900 |
September 18 2024 | $165.57 | $165.57 | $161.73 | $162.52 | 12,274,400 |
September 17 2024 | $168.20 | $168.56 | $164.73 | $165.43 | 12,580,100 |
September 16 2024 | $162.98 | $171.87 | $162.50 | $168.25 | 27,384,400 |
September 13 2024 | $171.58 | $171.82 | $159.03 | $160.05 | 25,727,800 |
September 12 2024 | $157.10 | $160.36 | $155.97 | $159.41 | 16,161,300 |
September 11 2024 | $154.87 | $157.49 | $152.95 | $155.26 | 12,630,100 |
September 10 2024 | $152.35 | $158.56 | $151.25 | $153.99 | 37,374,200 |
September 09 2024 | $140.75 | $141.55 | $137.81 | $138.18 | 20,233,400 |
September 06 2024 | $142.03 | $142.18 | $137.70 | $140.08 | 11,154,800 |
September 05 2024 | $139.67 | $141.53 | $138.60 | $140.87 | 8,733,200 |
September 04 2024 | $136.75 | $139.38 | $136.27 | $139.03 | 6,243,300 |
September 03 2024 | $138.74 | $140.46 | $137.14 | $137.80 | 6,831,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
