The closing price for Oracle (ORCL) in July 2022 was $74.61, on July 29, 2022. It was up 11.9% for the month. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $73.81 | $74.91 | $73.80 | $74.61 | 5,926,600 |
July 28 2022 | $72.50 | $74.07 | $72.18 | $73.84 | 5,688,100 |
July 27 2022 | $71.29 | $72.96 | $71.23 | $72.72 | 6,677,200 |
July 26 2022 | $71.69 | $72.17 | $70.65 | $70.95 | 7,284,400 |
July 25 2022 | $71.98 | $72.30 | $71.25 | $71.75 | 5,721,600 |
July 22 2022 | $71.71 | $72.16 | $71.17 | $71.79 | 6,659,800 |
July 21 2022 | $69.15 | $71.53 | $69.13 | $71.44 | 7,005,100 |
July 20 2022 | $69.54 | $70.06 | $69.16 | $69.57 | 5,655,700 |
July 19 2022 | $67.71 | $69.30 | $67.34 | $69.24 | 7,160,300 |
July 18 2022 | $68.29 | $68.73 | $67.24 | $67.29 | 4,642,300 |
July 15 2022 | $67.34 | $67.93 | $67.09 | $67.80 | 5,134,100 |
July 14 2022 | $66.29 | $66.69 | $65.40 | $66.56 | 4,915,500 |
July 13 2022 | $66.18 | $67.60 | $65.83 | $67.12 | 6,454,800 |
July 12 2022 | $68.63 | $68.95 | $67.16 | $67.48 | 7,140,800 |
July 11 2022 | $68.05 | $68.98 | $67.95 | $68.60 | 4,543,300 |
July 08 2022 | $68.41 | $68.93 | $68.06 | $68.58 | 4,927,300 |
July 07 2022 | $68.54 | $68.68 | $67.92 | $68.54 | 7,814,500 |
July 06 2022 | $69.01 | $69.41 | $68.04 | $68.38 | 6,043,700 |
July 05 2022 | $67.16 | $68.70 | $66.96 | $68.69 | 9,040,400 |
July 01 2022 | $66.65 | $67.73 | $66.61 | $67.62 | 7,805,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
