The closing price for Oracle (ORCL) in January 2019 was $45.44, on January 31, 2019. It was up 13.4% for the month. The latest price is $262.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $45.45 | $45.69 | $45.30 | $45.44 | 20,403,600 |
January 30 2019 | $45.11 | $45.69 | $44.87 | $45.56 | 13,483,800 |
January 29 2019 | $44.68 | $45.16 | $44.50 | $44.88 | 10,838,600 |
January 28 2019 | $44.74 | $44.99 | $44.52 | $44.80 | 11,799,100 |
January 25 2019 | $44.87 | $45.14 | $44.74 | $45.05 | 16,656,600 |
January 24 2019 | $44.56 | $44.72 | $44.21 | $44.51 | 11,442,200 |
January 23 2019 | $44.50 | $44.76 | $44.17 | $44.55 | 15,551,200 |
January 22 2019 | $44.18 | $44.48 | $44.02 | $44.27 | 13,318,700 |
January 18 2019 | $44.27 | $44.84 | $44.21 | $44.57 | 15,930,600 |
January 17 2019 | $43.43 | $44.25 | $43.25 | $43.95 | 12,711,200 |
January 16 2019 | $43.95 | $44.14 | $43.47 | $43.48 | 14,114,000 |
January 15 2019 | $42.94 | $43.90 | $42.89 | $43.77 | 12,142,100 |
January 14 2019 | $43.12 | $43.56 | $42.91 | $43.41 | 14,869,400 |
January 11 2019 | $42.96 | $43.81 | $42.68 | $43.51 | 16,397,400 |
January 10 2019 | $42.69 | $43.23 | $42.24 | $43.09 | 16,652,700 |
January 09 2019 | $42.03 | $43.46 | $42.00 | $43.05 | 19,100,200 |
January 08 2019 | $43.19 | $43.58 | $42.53 | $43.14 | 16,255,700 |
January 07 2019 | $42.29 | $43.35 | $41.87 | $42.76 | 17,967,900 |
January 04 2019 | $40.88 | $42.31 | $40.77 | $42.09 | 20,984,000 |
January 03 2019 | $40.32 | $41.00 | $40.02 | $40.35 | 19,868,700 |
January 02 2019 | $40.08 | $40.86 | $40.05 | $40.75 | 14,320,400 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
