The closing price for Oracle (ORCL) in September 2026 was $136.79, on September 30. It was down 6.4% for the month. The latest price is $125.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $136.04 | $137.99 | $134.25 | $136.79 | 22,321,600 |
September 29 2026 | $132.30 | $143.14 | $132.04 | $137.28 | 45,709,700 |
September 28 2026 | $132.24 | $135.19 | $131.10 | $132.11 | 36,060,100 |
September 25 2026 | $138.06 | $140.36 | $136.42 | $136.59 | 23,671,000 |
September 24 2026 | $136.81 | $139.82 | $132.99 | $139.03 | 56,629,400 |
September 23 2026 | $147.75 | $148.11 | $143.70 | $144.03 | 22,682,300 |
September 22 2026 | $150.69 | $153.03 | $148.05 | $148.65 | 31,260,000 |
September 21 2026 | $148.38 | $149.43 | $145.62 | $148.01 | 22,418,300 |
September 18 2026 | $149.92 | $150.34 | $143.87 | $147.07 | 39,324,900 |
September 17 2026 | $146.21 | $151.44 | $145.61 | $150.04 | 27,742,400 |
September 16 2026 | $139.51 | $145.98 | $138.49 | $142.63 | 34,366,400 |
September 15 2026 | $142.93 | $144.35 | $139.50 | $139.83 | 31,552,700 |
September 14 2026 | $140.90 | $144.79 | $140.49 | $144.26 | 42,159,700 |
September 11 2026 | $163.82 | $165.39 | $149.29 | $149.73 | 80,438,600 |
September 10 2026 | $157.80 | $158.65 | $151.96 | $152.38 | 56,824,700 |
September 09 2026 | $162.94 | $164.54 | $159.77 | $161.03 | 27,464,600 |
September 08 2026 | $166.98 | $170.07 | $160.57 | $161.92 | 37,662,800 |
September 04 2026 | $158.87 | $159.11 | $156.13 | $158.19 | 26,511,300 |
September 03 2026 | $146.73 | $156.19 | $146.38 | $153.47 | 25,101,700 |
September 02 2026 | $139.74 | $146.15 | $139.21 | $145.21 | 21,906,700 |
September 01 2026 | $146.21 | $146.25 | $139.43 | $140.80 | 25,443,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.