oracle stock prices in 2023 january 2023

The closing price for Oracle (ORCL) in 2023 and in January 2023 was $85.68, on January 31, 2023. It was up 7.7% in that time. The latest price is $240.72.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2023
$104.44
$104.76
$102.66
$103.30
6,897,200
December 28 2023
$103.86
$104.45
$103.44
$104.10
5,689,100
December 27 2023
$104.17
$104.18
$103.42
$103.80
5,627,400
December 26 2023
$104.36
$104.49
$103.21
$104.04
5,767,400
December 22 2023
$103.56
$104.33
$103.32
$104.05
5,678,300
December 21 2023
$102.58
$103.79
$102.40
$103.72
8,168,000
December 20 2023
$103.80
$103.94
$101.94
$102.04
9,242,000
December 19 2023
$102.85
$104.19
$102.68
$104.10
10,108,500
December 18 2023
$101.32
$104.01
$100.83
$102.87
13,473,100
December 15 2023
$97.67
$101.88
$97.35
$101.23
30,198,200
December 14 2023
$99.81
$100.18
$97.85
$98.28
22,865,200
December 13 2023
$99.03
$101.01
$97.25
$100.90
29,392,200
December 12 2023
$100.62
$102.83
$98.65
$98.77
57,666,500
December 11 2023
$111.47
$113.01
$111.31
$112.80
19,544,200
December 08 2023
$109.74
$111.34
$109.33
$111.31
7,753,900
December 07 2023
$110.13
$110.74
$109.55
$110.58
6,772,800
December 06 2023
$112.61
$112.66
$109.66
$109.76
7,815,700
December 05 2023
$112.25
$112.94
$111.51
$112.21
5,913,600
December 04 2023
$113.92
$114.32
$112.23
$113.44
5,587,500
December 01 2023
$113.72
$114.97
$112.93
$114.79
5,738,000
November 30 2023
$114.49
$114.86
$112.85
$113.86
11,075,600
November 29 2023
$114.96
$115.20
$113.61
$113.86
6,127,200
November 28 2023
$113.65
$114.44
$113.52
$113.89
4,892,600
November 27 2023
$113.66
$114.41
$113.11
$114.11
5,165,300
November 24 2023
$114.13
$114.23
$113.00
$113.90
2,168,200
Unlock 2x data
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.

Related Searches