The closing price for Oracle (ORCL) in September 2024 was $167.29, on September 30, 2024. It was up 21.3% for the month. The latest price is $185.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $166.41 | $167.41 | $163.41 | $167.29 | 10,210,300 |
September 27 2024 | $165.02 | $166.03 | $163.47 | $165.66 | 8,974,400 |
September 26 2024 | $164.59 | $165.29 | $163.44 | $165.03 | 7,096,800 |
September 25 2024 | $164.63 | $165.67 | $162.64 | $163.25 | 7,142,400 |
September 24 2024 | $162.72 | $163.07 | $160.93 | $162.78 | 6,155,100 |
September 23 2024 | $164.18 | $164.28 | $161.26 | $162.92 | 7,916,100 |
September 20 2024 | $164.08 | $165.75 | $163.56 | $164.94 | 12,187,700 |
September 19 2024 | $164.20 | $165.09 | $161.51 | $164.53 | 10,075,900 |
September 18 2024 | $164.56 | $164.56 | $160.74 | $161.53 | 12,274,400 |
September 17 2024 | $167.17 | $167.53 | $163.73 | $164.42 | 12,580,100 |
September 16 2024 | $161.98 | $170.82 | $161.51 | $167.22 | 27,384,400 |
September 13 2024 | $170.53 | $170.77 | $158.06 | $159.07 | 25,727,800 |
September 12 2024 | $156.14 | $159.38 | $155.02 | $158.44 | 16,161,300 |
September 11 2024 | $153.92 | $156.53 | $152.02 | $154.31 | 12,630,100 |
September 10 2024 | $151.42 | $157.59 | $150.33 | $153.05 | 37,374,200 |
September 09 2024 | $139.89 | $140.69 | $136.97 | $137.34 | 20,233,400 |
September 06 2024 | $141.17 | $141.31 | $136.86 | $139.22 | 11,154,800 |
September 05 2024 | $138.82 | $140.67 | $137.75 | $140.01 | 8,733,200 |
September 04 2024 | $135.92 | $138.53 | $135.43 | $138.18 | 6,243,300 |
September 03 2024 | $137.89 | $139.61 | $136.30 | $136.96 | 6,831,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.