The closing price for Oracle (ORCL) in July 2022 was $74.89, on July 29, 2022. It was up 11.9% for the month. The latest price is $160.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $74.10 | $75.20 | $74.09 | $74.89 | 5,926,600 |
July 28 2022 | $72.78 | $74.36 | $72.46 | $74.12 | 5,688,100 |
July 27 2022 | $71.57 | $73.24 | $71.51 | $73.00 | 6,677,200 |
July 26 2022 | $71.97 | $72.45 | $70.92 | $71.23 | 7,284,400 |
July 25 2022 | $72.26 | $72.58 | $71.53 | $72.03 | 5,721,600 |
July 22 2022 | $71.99 | $72.44 | $71.45 | $72.07 | 6,659,800 |
July 21 2022 | $69.42 | $71.81 | $69.40 | $71.72 | 7,005,100 |
July 20 2022 | $69.80 | $70.33 | $69.43 | $69.84 | 5,655,700 |
July 19 2022 | $67.97 | $69.56 | $67.60 | $69.51 | 7,160,300 |
July 18 2022 | $68.55 | $69.00 | $67.50 | $67.55 | 4,642,300 |
July 15 2022 | $67.60 | $68.19 | $67.35 | $68.06 | 5,134,100 |
July 14 2022 | $66.54 | $66.95 | $65.65 | $66.82 | 4,915,500 |
July 13 2022 | $66.44 | $67.86 | $66.08 | $67.38 | 6,454,800 |
July 12 2022 | $68.89 | $69.22 | $67.42 | $67.75 | 7,140,800 |
July 11 2022 | $68.31 | $69.25 | $68.22 | $68.86 | 4,543,300 |
July 08 2022 | $68.67 | $69.20 | $68.33 | $68.84 | 4,927,300 |
July 07 2022 | $68.80 | $68.95 | $68.18 | $68.80 | 7,814,500 |
July 06 2022 | $69.27 | $69.68 | $68.31 | $68.64 | 6,043,700 |
July 05 2022 | $67.42 | $68.97 | $67.22 | $68.96 | 9,040,400 |
July 01 2022 | $66.91 | $67.99 | $66.87 | $67.88 | 7,805,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
