The closing price for Oracle (ORCL) in September 2025 was $278.07, on September 30. It was up 26.7% for the month. The latest price is $144.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $280.49 | $280.80 | $272.79 | $278.07 | 23,880,800 |
September 29 2025 | $281.39 | $282.76 | $276.46 | $279.57 | 25,778,500 |
September 26 2025 | $289.70 | $290.69 | $279.81 | $280.27 | 25,990,700 |
September 25 2025 | $291.94 | $295.38 | $285.30 | $288.05 | 39,274,900 |
September 24 2025 | $308.35 | $308.95 | $296.65 | $304.98 | 33,765,300 |
September 23 2025 | $320.35 | $321.34 | $306.56 | $310.29 | 35,280,200 |
September 22 2025 | $306.14 | $325.79 | $303.46 | $324.45 | 44,437,500 |
September 19 2025 | $295.63 | $307.60 | $293.97 | $305.18 | 40,776,200 |
September 18 2025 | $299.63 | $300.40 | $288.71 | $293.28 | 24,673,100 |
September 17 2025 | $304.22 | $305.18 | $291.71 | $298.01 | 27,707,900 |
September 16 2025 | $310.52 | $316.36 | $298.86 | $303.19 | 51,923,300 |
September 15 2025 | $303.00 | $303.57 | $293.94 | $298.74 | 40,004,000 |
September 12 2025 | $302.34 | $304.50 | $288.46 | $288.89 | 51,781,900 |
September 11 2025 | $326.62 | $327.27 | $301.17 | $304.39 | 69,986,000 |
September 10 2025 | $315.59 | $341.82 | $308.57 | $324.63 | 131,618,100 |
September 09 2025 | $237.24 | $240.75 | $231.92 | $238.79 | 41,178,700 |
September 08 2025 | $237.19 | $239.69 | $232.66 | $235.79 | 18,803,000 |
September 05 2025 | $229.93 | $231.98 | $223.34 | $230.18 | 15,386,100 |
September 04 2025 | $219.50 | $221.05 | $217.09 | $220.49 | 10,303,100 |
September 03 2025 | $223.35 | $223.35 | $219.25 | $220.93 | 8,900,800 |
September 02 2025 | $219.50 | $222.91 | $216.32 | $222.76 | 10,461,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.