The highest closing price for Oracle (ORCL) in 2021 was $97.21, on December 15, 2021. It was up 36.9% for the year. The latest price is $143.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $82.58 | $82.63 | $81.77 | $81.79 | 5,908,200 |
December 30 2021 | $83.15 | $83.39 | $82.32 | $82.55 | 7,382,400 |
December 29 2021 | $83.00 | $83.65 | $82.27 | $82.73 | 5,628,500 |
December 28 2021 | $84.13 | $84.22 | $83.02 | $83.15 | 5,610,500 |
December 27 2021 | $84.13 | $84.72 | $83.49 | $83.98 | 7,666,200 |
December 23 2021 | $84.44 | $84.75 | $83.53 | $84.15 | 9,655,400 |
December 22 2021 | $85.60 | $86.16 | $83.95 | $84.28 | 10,539,000 |
December 21 2021 | $86.11 | $86.14 | $84.14 | $85.83 | 15,823,000 |
December 20 2021 | $90.43 | $90.43 | $85.84 | $85.95 | 17,205,400 |
December 17 2021 | $91.62 | $93.74 | $89.86 | $90.62 | 28,872,300 |
December 16 2021 | $97.50 | $97.54 | $95.93 | $96.81 | 9,053,200 |
December 15 2021 | $94.33 | $97.32 | $94.02 | $97.21 | 14,452,200 |
December 14 2021 | $93.79 | $95.16 | $93.22 | $93.69 | 9,511,600 |
December 13 2021 | $96.08 | $97.88 | $94.28 | $94.63 | 16,317,600 |
December 10 2021 | $97.81 | $99.74 | $93.88 | $96.26 | 45,824,600 |
December 09 2021 | $83.59 | $84.40 | $82.76 | $83.26 | 8,615,800 |
December 08 2021 | $84.46 | $84.57 | $82.45 | $83.42 | 7,695,800 |
December 07 2021 | $84.39 | $85.10 | $83.67 | $84.46 | 6,803,700 |
December 06 2021 | $82.85 | $83.63 | $82.40 | $83.42 | 8,398,500 |
December 03 2021 | $84.74 | $85.15 | $82.27 | $82.76 | 10,808,600 |
December 02 2021 | $83.85 | $85.39 | $83.47 | $84.40 | 7,089,800 |
December 01 2021 | $86.00 | $86.65 | $84.09 | $84.18 | 12,084,900 |
November 30 2021 | $87.24 | $87.71 | $84.98 | $85.11 | 23,271,200 |
November 29 2021 | $87.38 | $88.29 | $87.10 | $87.17 | 9,552,500 |
November 26 2021 | $87.12 | $88.24 | $86.35 | $86.60 | 4,519,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.