The closing price for Oracle (ORCL) last month was $149.12, on Monday. It was up 13% for the month. The latest price is $145.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $149.31 | $151.26 | $147.75 | $149.12 | 15,659,481 |
August 28 2026 | $153.60 | $153.99 | $149.71 | $150.85 | 17,778,300 |
August 27 2026 | $152.11 | $153.83 | $147.52 | $151.94 | 30,251,400 |
August 26 2026 | $147.00 | $151.63 | $146.83 | $148.87 | 18,426,100 |
August 25 2026 | $143.30 | $146.34 | $142.51 | $144.76 | 13,329,400 |
August 24 2026 | $145.12 | $145.12 | $141.25 | $142.45 | 14,158,600 |
August 21 2026 | $143.72 | $148.35 | $142.60 | $146.47 | 19,635,000 |
August 20 2026 | $144.30 | $145.92 | $141.02 | $142.07 | 15,184,400 |
August 19 2026 | $142.70 | $146.08 | $137.43 | $143.81 | 26,552,900 |
August 18 2026 | $143.25 | $146.00 | $142.35 | $142.79 | 19,152,300 |
August 17 2026 | $148.45 | $150.40 | $145.50 | $146.65 | 20,668,000 |
August 14 2026 | $155.84 | $156.39 | $148.80 | $150.52 | 21,905,500 |
August 13 2026 | $151.98 | $159.26 | $151.91 | $156.22 | 25,740,000 |
August 12 2026 | $152.81 | $154.89 | $147.89 | $153.28 | 43,559,400 |
August 11 2026 | $151.20 | $151.99 | $144.24 | $145.48 | 28,761,800 |
August 10 2026 | $148.26 | $151.99 | $146.62 | $151.05 | 24,265,000 |
August 07 2026 | $145.32 | $147.16 | $142.34 | $147.02 | 22,874,000 |
August 06 2026 | $139.25 | $146.58 | $138.72 | $143.47 | 23,073,300 |
August 05 2026 | $145.00 | $146.39 | $142.50 | $144.39 | 23,524,100 |
August 04 2026 | $141.01 | $148.70 | $141.01 | $145.74 | 43,723,500 |
August 03 2026 | $131.92 | $143.07 | $130.21 | $141.85 | 49,696,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.