The closing price for Oracle (ORCL) in 2022 was $79.05, on December 30, 2022. It was down 4.8% for the year. The latest price is $149.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.46 | $79.23 | $78.10 | $79.05 | 5,375,702 |
December 29 2022 | $78.30 | $79.10 | $78.04 | $78.72 | 3,867,801 |
December 28 2022 | $78.42 | $78.95 | $77.55 | $77.68 | 3,794,094 |
December 27 2022 | $78.21 | $78.79 | $77.95 | $78.31 | 4,290,843 |
December 23 2022 | $77.86 | $78.23 | $77.35 | $78.19 | 4,129,226 |
December 22 2022 | $78.27 | $78.50 | $76.81 | $77.84 | 8,182,431 |
December 21 2022 | $78.67 | $79.43 | $78.27 | $78.81 | 5,932,395 |
December 20 2022 | $77.85 | $78.80 | $77.70 | $78.27 | 6,390,180 |
December 19 2022 | $77.29 | $78.43 | $77.05 | $77.85 | 7,738,813 |
December 16 2022 | $77.33 | $77.81 | $76.86 | $76.96 | 19,200,750 |
December 15 2022 | $78.13 | $78.36 | $76.84 | $77.43 | 8,198,939 |
December 14 2022 | $78.15 | $80.16 | $77.92 | $79.12 | 11,183,150 |
December 13 2022 | $82.14 | $82.76 | $77.07 | $77.91 | 22,812,160 |
December 12 2022 | $77.66 | $78.73 | $77.30 | $78.60 | 15,807,550 |
December 09 2022 | $77.03 | $77.71 | $76.92 | $77.23 | 6,850,806 |
December 08 2022 | $76.52 | $77.57 | $75.94 | $77.43 | 5,918,748 |
December 07 2022 | $76.08 | $76.83 | $75.99 | $76.18 | 5,105,512 |
December 06 2022 | $76.74 | $77.19 | $75.49 | $76.31 | 7,656,126 |
December 05 2022 | $79.69 | $79.70 | $76.79 | $76.81 | 9,102,943 |
December 02 2022 | $80.46 | $80.86 | $79.86 | $80.60 | 4,798,927 |
December 01 2022 | $80.31 | $81.74 | $79.64 | $81.34 | 6,127,308 |
November 30 2022 | $77.82 | $80.43 | $77.36 | $80.29 | 9,610,329 |
November 29 2022 | $78.65 | $78.81 | $77.87 | $78.19 | 4,928,270 |
November 28 2022 | $79.40 | $79.43 | $78.40 | $78.71 | 5,113,103 |
November 25 2022 | $80.12 | $80.73 | $79.82 | $79.99 | 2,754,876 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
