The closing price for Oracle (ORCL) in September 2025 was $279.04, on September 30. It was up 26.7% for the month. The latest price is $192.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $281.47 | $281.78 | $273.74 | $279.04 | 23,880,800 |
September 29 2025 | $282.37 | $283.74 | $277.42 | $280.55 | 25,778,500 |
September 26 2025 | $290.71 | $291.70 | $280.78 | $281.24 | 25,990,700 |
September 25 2025 | $292.96 | $296.41 | $286.29 | $289.05 | 39,274,900 |
September 24 2025 | $309.42 | $310.02 | $297.68 | $306.04 | 33,765,300 |
September 23 2025 | $321.46 | $322.46 | $307.62 | $311.37 | 35,280,200 |
September 22 2025 | $307.21 | $326.92 | $304.52 | $325.58 | 44,437,500 |
September 19 2025 | $296.66 | $308.67 | $294.99 | $306.24 | 40,776,200 |
September 18 2025 | $300.67 | $301.44 | $289.71 | $294.30 | 24,673,100 |
September 17 2025 | $305.28 | $306.24 | $292.72 | $299.05 | 27,707,900 |
September 16 2025 | $311.60 | $317.46 | $299.90 | $304.25 | 51,923,300 |
September 15 2025 | $304.05 | $304.63 | $294.96 | $299.77 | 40,004,000 |
September 12 2025 | $303.40 | $305.56 | $289.47 | $289.89 | 51,781,900 |
September 11 2025 | $327.75 | $328.41 | $302.22 | $305.45 | 69,986,000 |
September 10 2025 | $316.69 | $343.01 | $309.65 | $325.76 | 131,618,100 |
September 09 2025 | $238.06 | $241.58 | $232.72 | $239.62 | 41,178,700 |
September 08 2025 | $238.01 | $240.52 | $233.47 | $236.61 | 18,803,000 |
September 05 2025 | $230.73 | $232.78 | $224.12 | $230.98 | 15,386,100 |
September 04 2025 | $220.26 | $221.82 | $217.84 | $221.25 | 10,303,100 |
September 03 2025 | $224.13 | $224.13 | $220.01 | $221.70 | 8,900,800 |
September 02 2025 | $220.26 | $223.68 | $217.08 | $223.54 | 10,461,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.