The closing price for Oracle (ORCL) last year was $165.26, on December 31. It was up 61.4% for the year. The latest price is $248.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $165.82 | $165.92 | $164.47 | $165.26 | 4,307,500 |
December 30 2024 | $165.13 | $166.52 | $163.19 | $165.53 | 5,254,800 |
December 27 2024 | $168.97 | $169.74 | $165.82 | $167.56 | 4,344,300 |
December 26 2024 | $169.09 | $171.12 | $169.09 | $170.26 | 4,100,100 |
December 24 2024 | $168.30 | $170.35 | $167.63 | $169.99 | 2,451,500 |
December 23 2024 | $168.19 | $168.22 | $165.79 | $167.74 | 6,518,200 |
December 20 2024 | $166.34 | $169.84 | $164.26 | $168.26 | 13,810,500 |
December 19 2024 | $166.17 | $169.59 | $166.02 | $167.39 | 8,386,400 |
December 18 2024 | $168.01 | $169.81 | $163.99 | $164.04 | 8,817,900 |
December 17 2024 | $169.34 | $171.56 | $167.87 | $168.31 | 8,940,200 |
December 16 2024 | $172.40 | $172.83 | $169.52 | $169.81 | 9,572,000 |
December 13 2024 | $173.55 | $174.68 | $170.22 | $171.96 | 8,351,100 |
December 12 2024 | $176.53 | $176.70 | $173.36 | $173.87 | 8,154,200 |
December 11 2024 | $176.53 | $179.88 | $173.38 | $177.10 | 13,188,700 |
December 10 2024 | $172.03 | $176.33 | $169.65 | $176.27 | 26,502,000 |
December 09 2024 | $194.68 | $196.67 | $187.37 | $188.88 | 20,158,000 |
December 06 2024 | $185.45 | $191.04 | $184.84 | $190.11 | 10,503,400 |
December 05 2024 | $187.46 | $187.46 | $184.31 | $184.70 | 6,398,100 |
December 04 2024 | $186.45 | $188.22 | $184.36 | $186.63 | 8,906,300 |
December 03 2024 | $179.68 | $181.53 | $177.63 | $181.38 | 8,917,100 |
December 02 2024 | $183.76 | $183.76 | $179.50 | $179.91 | 8,859,700 |
November 29 2024 | $182.49 | $184.39 | $182.48 | $183.31 | 4,628,000 |
November 27 2024 | $187.40 | $187.40 | $180.71 | $181.19 | 8,368,800 |
November 26 2024 | $186.76 | $190.81 | $186.76 | $188.80 | 6,427,200 |
November 25 2024 | $192.89 | $193.14 | $186.44 | $186.44 | 15,138,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
