The closing price for Oracle (ORCL) in 2024 was $164.54, on December 31, 2024. It was up 61.4% for the year. The latest price is $163.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $165.09 | $165.19 | $163.75 | $164.54 | 4,307,500 |
December 30 2024 | $164.41 | $165.80 | $162.48 | $164.81 | 5,254,800 |
December 27 2024 | $168.23 | $168.99 | $165.09 | $166.83 | 4,344,300 |
December 26 2024 | $168.35 | $170.38 | $168.35 | $169.52 | 4,100,100 |
December 24 2024 | $167.56 | $169.61 | $166.90 | $169.25 | 2,451,500 |
December 23 2024 | $167.45 | $167.48 | $165.06 | $167.01 | 6,518,200 |
December 20 2024 | $165.62 | $169.10 | $163.54 | $167.52 | 13,810,500 |
December 19 2024 | $165.44 | $168.85 | $165.29 | $166.66 | 8,386,400 |
December 18 2024 | $167.28 | $169.07 | $163.28 | $163.33 | 8,817,900 |
December 17 2024 | $168.60 | $170.81 | $167.14 | $167.57 | 8,940,200 |
December 16 2024 | $171.65 | $172.08 | $168.78 | $169.07 | 9,572,000 |
December 13 2024 | $172.80 | $173.92 | $169.48 | $171.21 | 8,351,100 |
December 12 2024 | $175.76 | $175.93 | $172.61 | $173.11 | 8,154,200 |
December 11 2024 | $175.76 | $179.10 | $172.63 | $176.33 | 13,188,700 |
December 10 2024 | $171.28 | $175.56 | $168.91 | $175.50 | 26,502,000 |
December 09 2024 | $193.83 | $195.81 | $186.55 | $188.05 | 20,158,000 |
December 06 2024 | $184.64 | $190.20 | $184.03 | $189.28 | 10,503,400 |
December 05 2024 | $186.64 | $186.64 | $183.51 | $183.89 | 6,398,100 |
December 04 2024 | $185.63 | $187.40 | $183.56 | $185.82 | 8,906,300 |
December 03 2024 | $178.90 | $180.73 | $176.85 | $180.59 | 8,917,100 |
December 02 2024 | $182.96 | $182.96 | $178.72 | $179.13 | 8,859,700 |
November 29 2024 | $181.69 | $183.59 | $181.68 | $182.51 | 4,628,000 |
November 27 2024 | $186.58 | $186.58 | $179.93 | $180.40 | 8,368,800 |
November 26 2024 | $185.95 | $189.98 | $185.95 | $187.97 | 6,427,200 |
November 25 2024 | $192.05 | $192.30 | $185.62 | $185.62 | 15,138,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
