The closing price for Oracle (ORCL) last year was $164.98, on December 31, 2024. It was up 61.4% for the year. The latest price is $189.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $165.53 | $165.63 | $164.18 | $164.98 | 4,307,500 |
December 30 2024 | $164.85 | $166.23 | $162.91 | $165.24 | 5,254,800 |
December 27 2024 | $168.68 | $169.44 | $165.53 | $167.27 | 4,344,300 |
December 26 2024 | $168.80 | $170.83 | $168.80 | $169.97 | 4,100,100 |
December 24 2024 | $168.01 | $170.06 | $167.34 | $169.70 | 2,451,500 |
December 23 2024 | $167.90 | $167.93 | $165.50 | $167.45 | 6,518,200 |
December 20 2024 | $166.06 | $169.55 | $163.98 | $167.97 | 13,810,500 |
December 19 2024 | $165.88 | $169.29 | $165.73 | $167.10 | 8,386,400 |
December 18 2024 | $167.72 | $169.52 | $163.71 | $163.76 | 8,817,900 |
December 17 2024 | $169.05 | $171.26 | $167.58 | $168.02 | 8,940,200 |
December 16 2024 | $172.10 | $172.53 | $169.22 | $169.52 | 9,572,000 |
December 13 2024 | $173.25 | $174.38 | $169.93 | $171.66 | 8,351,100 |
December 12 2024 | $176.22 | $176.39 | $173.06 | $173.57 | 8,154,200 |
December 11 2024 | $176.22 | $179.57 | $173.08 | $176.80 | 13,188,700 |
December 10 2024 | $171.73 | $176.02 | $169.35 | $175.97 | 26,502,000 |
December 09 2024 | $194.34 | $196.33 | $187.04 | $188.55 | 20,158,000 |
December 06 2024 | $185.13 | $190.71 | $184.52 | $189.78 | 10,503,400 |
December 05 2024 | $187.13 | $187.13 | $183.99 | $184.38 | 6,398,100 |
December 04 2024 | $186.12 | $187.90 | $184.04 | $186.31 | 8,906,300 |
December 03 2024 | $179.37 | $181.21 | $177.32 | $181.06 | 8,917,100 |
December 02 2024 | $183.44 | $183.44 | $179.19 | $179.60 | 8,859,700 |
November 29 2024 | $182.17 | $184.07 | $182.16 | $182.99 | 4,628,000 |
November 27 2024 | $187.07 | $187.07 | $180.40 | $180.88 | 8,368,800 |
November 26 2024 | $186.44 | $190.48 | $186.44 | $188.47 | 6,427,200 |
November 25 2024 | $192.56 | $192.81 | $186.11 | $186.11 | 15,138,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
