The closing price for Oracle (ORCL) between August 1, 2025 and March 31, 2026 was $145.55, on March 31. It was down 40.4% in that time. The latest price is $119.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $138.81 | $145.84 | $138.37 | $145.55 | 24,492,000 |
March 30 2026 | $138.56 | $139.70 | $135.50 | $137.33 | 20,125,700 |
March 27 2026 | $139.44 | $140.19 | $136.83 | $138.18 | 17,929,600 |
March 26 2026 | $142.37 | $144.92 | $141.03 | $141.30 | 16,961,900 |
March 25 2026 | $147.65 | $148.25 | $143.07 | $144.47 | 20,683,800 |
March 24 2026 | $151.38 | $152.27 | $145.29 | $145.53 | 26,122,100 |
March 23 2026 | $149.82 | $154.13 | $149.11 | $152.70 | 19,927,900 |
March 20 2026 | $151.43 | $151.63 | $146.38 | $148.09 | 37,551,400 |
March 19 2026 | $148.87 | $155.26 | $147.31 | $153.87 | 22,046,100 |
March 18 2026 | $151.77 | $153.33 | $150.43 | $151.28 | 18,051,100 |
March 17 2026 | $153.79 | $157.24 | $151.87 | $153.05 | 23,929,500 |
March 16 2026 | $154.41 | $157.06 | $152.87 | $154.32 | 21,607,700 |
March 13 2026 | $157.37 | $159.07 | $152.52 | $153.47 | 26,350,400 |
March 12 2026 | $162.92 | $166.05 | $156.93 | $157.47 | 37,133,700 |
March 11 2026 | $164.62 | $169.94 | $158.88 | $161.39 | 83,247,500 |
March 10 2026 | $151.99 | $152.51 | $146.88 | $147.82 | 51,544,600 |
March 09 2026 | $149.10 | $150.39 | $144.88 | $149.95 | 31,173,500 |
March 06 2026 | $151.30 | $157.50 | $150.01 | $151.34 | 38,000,600 |
March 05 2026 | $150.97 | $156.27 | $148.53 | $153.15 | 24,094,800 |
March 04 2026 | $148.42 | $151.98 | $147.52 | $150.76 | 17,585,400 |
March 03 2026 | $143.22 | $149.33 | $141.53 | $147.43 | 20,120,800 |
March 02 2026 | $140.12 | $148.58 | $139.68 | $147.67 | 22,418,800 |
February 27 2026 | $142.36 | $144.53 | $140.59 | $143.86 | 36,425,200 |
February 26 2026 | $147.21 | $150.88 | $143.61 | $148.72 | 20,652,200 |
February 25 2026 | $147.58 | $151.66 | $145.78 | $146.32 | 27,303,900 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.