The closing price for Oracle (ORCL) in May 2023 was $102.88, on May 31, 2023. It was up 11.8% for the month. The latest price is $186.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $101.45 | $103.41 | $101.14 | $102.88 | 13,713,500 |
May 30 2023 | $101.87 | $102.92 | $101.18 | $102.11 | 10,296,700 |
May 26 2023 | $101.33 | $103.16 | $101.02 | $101.07 | 13,994,100 |
May 25 2023 | $96.33 | $101.63 | $95.91 | $101.27 | 16,729,600 |
May 24 2023 | $95.12 | $96.02 | $94.48 | $95.48 | 6,815,900 |
May 23 2023 | $98.15 | $98.50 | $95.62 | $95.69 | 10,047,300 |
May 22 2023 | $99.52 | $100.12 | $98.79 | $98.83 | 5,890,500 |
May 19 2023 | $99.43 | $100.09 | $98.97 | $99.87 | 8,560,300 |
May 18 2023 | $96.88 | $99.50 | $96.85 | $99.38 | 10,005,700 |
May 17 2023 | $95.92 | $97.50 | $95.58 | $96.88 | 9,436,000 |
May 16 2023 | $94.36 | $95.99 | $94.12 | $95.41 | 6,896,500 |
May 15 2023 | $95.04 | $95.13 | $94.24 | $94.45 | 4,443,700 |
May 12 2023 | $94.79 | $95.09 | $94.13 | $95.02 | 4,994,700 |
May 11 2023 | $94.72 | $94.81 | $93.55 | $94.62 | 5,144,500 |
May 10 2023 | $93.99 | $94.86 | $93.48 | $94.70 | 5,935,300 |
May 09 2023 | $93.42 | $94.09 | $93.32 | $93.36 | 6,333,500 |
May 08 2023 | $94.27 | $94.47 | $93.65 | $93.99 | 5,314,800 |
May 05 2023 | $92.25 | $94.50 | $92.09 | $94.17 | 8,068,600 |
May 04 2023 | $92.23 | $92.37 | $91.68 | $92.22 | 5,038,200 |
May 03 2023 | $92.32 | $92.66 | $91.81 | $92.04 | 6,744,800 |
May 02 2023 | $92.18 | $92.49 | $91.14 | $92.06 | 5,995,100 |
May 01 2023 | $92.06 | $92.96 | $91.96 | $92.13 | 5,459,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
