The closing price for Oracle (ORCL) in 2022 was $78.88, on December 30, 2022. It was down 4.8% for the year. The latest price is $248.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.29 | $79.06 | $77.93 | $78.88 | 5,375,700 |
December 29 2022 | $78.14 | $78.94 | $77.88 | $78.55 | 3,867,800 |
December 28 2022 | $78.25 | $78.78 | $77.38 | $77.52 | 3,794,000 |
December 27 2022 | $78.05 | $78.62 | $77.79 | $78.15 | 4,290,700 |
December 23 2022 | $77.69 | $78.07 | $77.19 | $78.02 | 4,129,100 |
December 22 2022 | $78.11 | $78.33 | $76.65 | $77.67 | 8,181,400 |
December 21 2022 | $78.50 | $79.26 | $78.11 | $78.65 | 5,932,400 |
December 20 2022 | $77.68 | $78.64 | $77.54 | $78.11 | 6,390,200 |
December 19 2022 | $77.12 | $78.26 | $76.89 | $77.68 | 7,738,800 |
December 16 2022 | $77.16 | $77.64 | $76.70 | $76.79 | 19,200,700 |
December 15 2022 | $77.96 | $78.19 | $76.68 | $77.27 | 8,196,800 |
December 14 2022 | $77.98 | $79.99 | $77.75 | $78.96 | 11,183,100 |
December 13 2022 | $81.97 | $82.58 | $76.91 | $77.74 | 22,812,200 |
December 12 2022 | $77.50 | $78.56 | $77.14 | $78.44 | 15,807,600 |
December 09 2022 | $76.86 | $77.55 | $76.76 | $77.06 | 6,850,800 |
December 08 2022 | $76.36 | $77.40 | $75.78 | $77.27 | 5,918,700 |
December 07 2022 | $75.92 | $76.66 | $75.83 | $76.02 | 5,105,500 |
December 06 2022 | $76.57 | $77.03 | $75.33 | $76.15 | 7,656,100 |
December 05 2022 | $79.53 | $79.54 | $76.63 | $76.65 | 9,102,900 |
December 02 2022 | $80.29 | $80.69 | $79.69 | $80.43 | 4,798,900 |
December 01 2022 | $80.14 | $81.57 | $79.47 | $81.17 | 6,127,200 |
November 30 2022 | $77.65 | $80.27 | $77.20 | $80.12 | 9,610,300 |
November 29 2022 | $78.48 | $78.65 | $77.70 | $78.02 | 4,928,200 |
November 28 2022 | $79.24 | $79.26 | $78.23 | $78.54 | 5,112,200 |
November 25 2022 | $79.95 | $80.57 | $79.65 | $79.82 | 2,754,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
