The closing price for Oracle (ORCL) last year was $165.61, on December 31. It was up 61.4% for the year. The latest price is $162.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $166.17 | $166.27 | $164.82 | $165.61 | 4,307,524 |
December 30 2024 | $165.48 | $166.88 | $163.54 | $165.88 | 5,254,833 |
December 27 2024 | $169.33 | $170.10 | $166.17 | $167.92 | 4,344,287 |
December 26 2024 | $169.45 | $171.49 | $169.45 | $170.62 | 4,103,882 |
December 24 2024 | $168.65 | $170.71 | $167.99 | $170.35 | 2,451,547 |
December 23 2024 | $168.55 | $168.58 | $166.14 | $168.10 | 6,518,229 |
December 20 2024 | $166.70 | $170.21 | $164.61 | $168.62 | 13,810,530 |
December 19 2024 | $166.52 | $169.95 | $166.37 | $167.75 | 8,386,394 |
December 18 2024 | $168.37 | $170.18 | $164.34 | $164.39 | 8,817,934 |
December 17 2024 | $169.70 | $171.92 | $168.23 | $168.66 | 8,940,204 |
December 16 2024 | $172.77 | $173.20 | $169.88 | $170.18 | 9,571,955 |
December 13 2024 | $173.92 | $175.06 | $170.58 | $172.32 | 8,351,106 |
December 12 2024 | $176.90 | $177.07 | $173.73 | $174.24 | 8,154,218 |
December 11 2024 | $176.90 | $180.26 | $173.75 | $177.48 | 13,188,710 |
December 10 2024 | $172.39 | $176.70 | $170.01 | $176.65 | 26,502,020 |
December 09 2024 | $195.09 | $197.09 | $187.77 | $189.28 | 20,157,961 |
December 06 2024 | $185.85 | $191.44 | $185.23 | $190.51 | 10,503,380 |
December 05 2024 | $187.86 | $187.86 | $184.71 | $185.09 | 6,398,073 |
December 04 2024 | $186.84 | $188.62 | $184.76 | $187.03 | 8,906,283 |
December 03 2024 | $180.06 | $181.91 | $178.01 | $181.76 | 8,917,062 |
December 02 2024 | $184.15 | $184.15 | $179.89 | $180.29 | 8,859,696 |
November 29 2024 | $182.88 | $184.78 | $182.87 | $183.70 | 4,628,044 |
November 27 2024 | $187.79 | $187.79 | $181.10 | $181.57 | 8,368,797 |
November 26 2024 | $187.16 | $191.22 | $187.16 | $189.20 | 6,427,210 |
November 25 2024 | $193.30 | $193.55 | $186.83 | $186.83 | 15,138,470 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
