The closing price for Oracle (ORCL) in September 2025 was $280.01, on September 30. It was up 26.7% for the month. The latest price is $157.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $282.45 | $282.76 | $274.70 | $280.01 | 23,880,800 |
September 29 2025 | $283.36 | $284.73 | $278.39 | $281.53 | 25,778,500 |
September 26 2025 | $291.72 | $292.72 | $281.76 | $282.22 | 25,990,700 |
September 25 2025 | $293.98 | $297.45 | $287.29 | $290.06 | 39,274,900 |
September 24 2025 | $310.50 | $311.11 | $298.72 | $307.11 | 33,765,300 |
September 23 2025 | $322.59 | $323.58 | $308.70 | $312.46 | 35,280,200 |
September 22 2025 | $308.28 | $328.06 | $305.58 | $326.72 | 44,437,500 |
September 19 2025 | $297.70 | $309.75 | $296.02 | $307.31 | 40,776,200 |
September 18 2025 | $301.72 | $302.49 | $290.73 | $295.33 | 24,673,100 |
September 17 2025 | $306.35 | $307.31 | $293.74 | $300.09 | 27,707,900 |
September 16 2025 | $312.69 | $318.57 | $300.95 | $305.31 | 51,923,300 |
September 15 2025 | $305.11 | $305.69 | $295.99 | $300.82 | 40,004,000 |
September 12 2025 | $304.46 | $306.63 | $290.48 | $290.90 | 51,781,900 |
September 11 2025 | $328.90 | $329.56 | $303.27 | $306.52 | 69,986,000 |
September 10 2025 | $317.80 | $344.21 | $310.73 | $326.90 | 131,618,100 |
September 09 2025 | $238.89 | $242.43 | $233.54 | $240.46 | 41,178,700 |
September 08 2025 | $238.84 | $241.36 | $234.28 | $237.44 | 18,803,000 |
September 05 2025 | $231.54 | $233.60 | $224.90 | $231.78 | 15,386,100 |
September 04 2025 | $221.03 | $222.59 | $218.60 | $222.03 | 10,303,100 |
September 03 2025 | $224.91 | $224.91 | $220.78 | $222.47 | 8,900,800 |
September 02 2025 | $221.03 | $224.47 | $217.84 | $224.32 | 10,461,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
