The closing price for Oracle (ORCL) in January 2023 was $85.87, on January 31, 2023. It was up 7.7% for the month. The latest price is $160.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $85.12 | $85.89 | $84.79 | $85.87 | 6,200,400 |
January 30 2023 | $85.88 | $86.02 | $84.44 | $84.79 | 6,255,300 |
January 27 2023 | $86.88 | $87.09 | $86.35 | $86.38 | 5,676,800 |
January 26 2023 | $87.25 | $87.84 | $86.48 | $87.20 | 7,302,800 |
January 25 2023 | $86.10 | $87.22 | $85.17 | $87.01 | 5,896,800 |
January 24 2023 | $86.44 | $87.46 | $85.42 | $87.07 | 7,004,600 |
January 23 2023 | $84.63 | $86.52 | $84.42 | $86.36 | 7,390,200 |
January 20 2023 | $83.51 | $84.82 | $82.99 | $84.69 | 5,567,300 |
January 19 2023 | $83.87 | $84.44 | $82.76 | $83.42 | 5,597,000 |
January 18 2023 | $86.00 | $86.03 | $84.06 | $84.17 | 6,397,700 |
January 17 2023 | $86.57 | $86.82 | $85.84 | $86.00 | 6,550,400 |
January 13 2023 | $85.37 | $86.85 | $85.09 | $86.58 | 5,090,800 |
January 12 2023 | $86.10 | $86.58 | $85.58 | $86.18 | 6,071,100 |
January 11 2023 | $84.81 | $86.06 | $84.54 | $86.00 | 8,359,700 |
January 10 2023 | $83.13 | $84.07 | $83.06 | $83.96 | 5,703,300 |
January 09 2023 | $84.29 | $85.02 | $83.63 | $83.89 | 7,519,700 |
January 06 2023 | $81.95 | $83.50 | $81.06 | $82.84 | 8,641,600 |
January 05 2023 | $82.20 | $82.59 | $80.48 | $81.53 | 7,643,800 |
January 04 2023 | $81.43 | $82.36 | $80.88 | $81.70 | 7,836,200 |
January 03 2023 | $79.75 | $81.08 | $79.55 | $80.96 | 8,997,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
