The closing price for Oracle (ORCL) in January 2023 was $85.68, on January 31, 2023. It was up 7.7% for the month. The latest price is $249.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $84.94 | $85.70 | $84.61 | $85.68 | 6,200,400 |
January 30 2023 | $85.69 | $85.84 | $84.26 | $84.61 | 6,255,300 |
January 27 2023 | $86.69 | $86.90 | $86.17 | $86.20 | 5,676,800 |
January 26 2023 | $87.07 | $87.65 | $86.29 | $87.01 | 7,302,800 |
January 25 2023 | $85.92 | $87.04 | $84.99 | $86.83 | 5,896,800 |
January 24 2023 | $86.26 | $87.27 | $85.24 | $86.88 | 7,004,600 |
January 23 2023 | $84.45 | $86.33 | $84.24 | $86.18 | 7,390,200 |
January 20 2023 | $83.33 | $84.64 | $82.82 | $84.51 | 5,567,300 |
January 19 2023 | $83.69 | $84.26 | $82.58 | $83.24 | 5,597,000 |
January 18 2023 | $85.82 | $85.85 | $83.88 | $83.99 | 6,397,700 |
January 17 2023 | $86.39 | $86.63 | $85.65 | $85.82 | 6,550,400 |
January 13 2023 | $85.19 | $86.66 | $84.91 | $86.40 | 5,090,800 |
January 12 2023 | $85.92 | $86.40 | $85.40 | $85.99 | 6,071,100 |
January 11 2023 | $84.63 | $85.88 | $84.36 | $85.82 | 8,359,700 |
January 10 2023 | $82.95 | $83.89 | $82.88 | $83.79 | 5,703,300 |
January 09 2023 | $84.11 | $84.84 | $83.46 | $83.71 | 7,519,700 |
January 06 2023 | $81.77 | $83.32 | $80.89 | $82.66 | 8,641,600 |
January 05 2023 | $82.02 | $82.41 | $80.31 | $81.36 | 7,643,800 |
January 04 2023 | $81.25 | $82.19 | $80.71 | $81.52 | 7,836,200 |
January 03 2023 | $79.58 | $80.91 | $79.38 | $80.79 | 8,997,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
