The closing price for Oracle (ORCL) in January 2023 was $85.54, on January 31, 2023. It was up 7.7% for the month. The latest price is $185.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $84.79 | $85.55 | $84.46 | $85.54 | 6,200,400 |
January 30 2023 | $85.55 | $85.69 | $84.11 | $84.46 | 6,255,300 |
January 27 2023 | $86.54 | $86.75 | $86.02 | $86.05 | 5,676,800 |
January 26 2023 | $86.92 | $87.50 | $86.14 | $86.86 | 7,302,800 |
January 25 2023 | $85.77 | $86.89 | $84.84 | $86.68 | 5,896,800 |
January 24 2023 | $86.11 | $87.12 | $85.09 | $86.73 | 7,004,600 |
January 23 2023 | $84.31 | $86.18 | $84.09 | $86.03 | 7,390,200 |
January 20 2023 | $83.19 | $84.49 | $82.67 | $84.37 | 5,567,300 |
January 19 2023 | $83.54 | $84.11 | $82.44 | $83.10 | 5,597,000 |
January 18 2023 | $85.67 | $85.70 | $83.74 | $83.84 | 6,397,700 |
January 17 2023 | $86.24 | $86.48 | $85.51 | $85.67 | 6,550,400 |
January 13 2023 | $85.04 | $86.51 | $84.76 | $86.25 | 5,090,800 |
January 12 2023 | $85.77 | $86.25 | $85.26 | $85.84 | 6,071,100 |
January 11 2023 | $84.48 | $85.73 | $84.21 | $85.67 | 8,359,700 |
January 10 2023 | $82.81 | $83.75 | $82.74 | $83.64 | 5,703,300 |
January 09 2023 | $83.97 | $84.69 | $83.31 | $83.56 | 7,519,700 |
January 06 2023 | $81.63 | $83.17 | $80.75 | $82.52 | 8,641,600 |
January 05 2023 | $81.88 | $82.27 | $80.17 | $81.22 | 7,643,800 |
January 04 2023 | $81.11 | $82.05 | $80.57 | $81.38 | 7,836,200 |
January 03 2023 | $79.45 | $80.77 | $79.24 | $80.65 | 8,997,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
