The closing price for Oracle (ORCL) in December 2022 was $78.74, on December 30, 2022. It was down 1.6% for the month. The latest price is $178.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.15 | $78.93 | $77.80 | $78.74 | 5,375,700 |
December 29 2022 | $78.00 | $78.80 | $77.74 | $78.41 | 3,867,800 |
December 28 2022 | $78.12 | $78.65 | $77.25 | $77.38 | 3,794,000 |
December 27 2022 | $77.91 | $78.48 | $77.65 | $78.01 | 4,290,700 |
December 23 2022 | $77.56 | $77.93 | $77.06 | $77.88 | 4,129,100 |
December 22 2022 | $77.97 | $78.19 | $76.52 | $77.54 | 8,181,400 |
December 21 2022 | $78.37 | $79.13 | $77.97 | $78.51 | 5,932,400 |
December 20 2022 | $77.55 | $78.50 | $77.40 | $77.97 | 6,390,200 |
December 19 2022 | $76.99 | $78.13 | $76.76 | $77.55 | 7,738,800 |
December 16 2022 | $77.03 | $77.51 | $76.57 | $76.66 | 19,200,700 |
December 15 2022 | $77.83 | $78.06 | $76.55 | $77.13 | 8,196,800 |
December 14 2022 | $77.85 | $79.85 | $77.62 | $78.82 | 11,183,100 |
December 13 2022 | $81.83 | $82.44 | $76.78 | $77.61 | 22,812,200 |
December 12 2022 | $77.36 | $78.42 | $77.01 | $78.30 | 15,807,600 |
December 09 2022 | $76.73 | $77.41 | $76.62 | $76.93 | 6,850,800 |
December 08 2022 | $76.23 | $77.27 | $75.65 | $77.13 | 5,918,700 |
December 07 2022 | $75.78 | $76.53 | $75.70 | $75.89 | 5,105,500 |
December 06 2022 | $76.44 | $76.89 | $75.20 | $76.02 | 7,656,100 |
December 05 2022 | $79.39 | $79.40 | $76.50 | $76.52 | 9,102,900 |
December 02 2022 | $80.15 | $80.55 | $79.55 | $80.29 | 4,798,900 |
December 01 2022 | $80.00 | $81.43 | $79.33 | $81.03 | 6,127,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
