oracle stock prices in 2023 january 2023

The closing price for Oracle (ORCL) in 2023 and in January 2023 was $85.87, on January 31, 2023. It was up 7.7% in that time. The latest price is $159.66.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2023
$104.66
$104.98
$102.88
$103.51
6,897,200
December 28 2023
$104.08
$104.67
$103.66
$104.32
5,689,100
December 27 2023
$104.39
$104.40
$103.64
$104.02
5,627,400
December 26 2023
$104.59
$104.71
$103.43
$104.26
5,767,400
December 22 2023
$103.78
$104.56
$103.54
$104.27
5,678,300
December 21 2023
$102.80
$104.01
$102.62
$103.94
8,168,000
December 20 2023
$104.03
$104.16
$102.16
$102.26
9,242,000
December 19 2023
$103.07
$104.41
$102.90
$104.32
10,108,500
December 18 2023
$101.53
$104.23
$101.04
$103.09
13,473,100
December 15 2023
$97.88
$102.10
$97.56
$101.44
30,198,200
December 14 2023
$100.02
$100.39
$98.06
$98.49
22,865,200
December 13 2023
$99.24
$101.23
$97.46
$101.12
29,392,200
December 12 2023
$100.83
$103.04
$98.86
$98.98
57,666,500
December 11 2023
$111.70
$113.25
$111.55
$113.04
19,544,200
December 08 2023
$109.98
$111.58
$109.56
$111.55
7,753,900
December 07 2023
$110.37
$110.98
$109.78
$110.82
6,772,800
December 06 2023
$112.85
$112.90
$109.90
$109.99
7,815,700
December 05 2023
$112.49
$113.18
$111.74
$112.45
5,913,600
December 04 2023
$114.16
$114.56
$112.47
$113.68
5,587,500
December 01 2023
$113.96
$115.22
$113.17
$115.03
5,738,000
November 30 2023
$114.74
$115.10
$113.09
$114.10
11,075,600
November 29 2023
$115.21
$115.44
$113.85
$114.10
6,127,200
November 28 2023
$113.89
$114.68
$113.77
$114.13
4,892,600
November 27 2023
$113.90
$114.65
$113.35
$114.35
5,165,300
November 24 2023
$114.37
$114.47
$113.24
$114.14
2,168,200
Unlock 2x data
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.

Related Searches