The average closing price for Oracle (ORCL) in 2006 was $12.25. It was up 40.1% for the year. The latest price is $157.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $13.77 | $13.98 | $13.74 | $13.79 | 23,592,900 |
December 28 2006 | $13.78 | $13.88 | $13.71 | $13.84 | 20,485,400 |
December 27 2006 | $13.86 | $13.87 | $13.73 | $13.76 | 16,546,600 |
December 26 2006 | $13.69 | $13.88 | $13.67 | $13.78 | 15,053,500 |
December 22 2006 | $13.77 | $13.88 | $13.72 | $13.77 | 19,736,700 |
December 21 2006 | $13.79 | $13.84 | $13.75 | $13.76 | 34,704,400 |
December 20 2006 | $13.75 | $13.85 | $13.70 | $13.76 | 48,725,300 |
December 19 2006 | $13.80 | $13.89 | $13.62 | $13.76 | 102,097,500 |
December 18 2006 | $14.38 | $14.62 | $14.20 | $14.41 | 58,188,500 |
December 15 2006 | $14.49 | $14.51 | $14.15 | $14.22 | 70,448,500 |
December 14 2006 | $14.54 | $14.68 | $14.43 | $14.50 | 26,996,600 |
December 13 2006 | $14.66 | $14.68 | $14.38 | $14.50 | 33,991,300 |
December 12 2006 | $14.65 | $14.66 | $14.34 | $14.47 | 41,589,600 |
December 11 2006 | $14.30 | $14.68 | $14.25 | $14.54 | 43,930,100 |
December 08 2006 | $14.15 | $14.38 | $14.10 | $14.32 | 37,639,100 |
December 07 2006 | $14.18 | $14.24 | $13.93 | $14.08 | 93,141,200 |
December 06 2006 | $14.79 | $14.82 | $14.30 | $14.38 | 94,937,400 |
December 05 2006 | $15.54 | $15.55 | $15.11 | $15.17 | 54,935,000 |
December 04 2006 | $15.19 | $15.56 | $15.08 | $15.51 | 47,472,800 |
December 01 2006 | $15.37 | $15.37 | $14.99 | $15.13 | 35,175,500 |
November 30 2006 | $15.39 | $15.54 | $15.31 | $15.33 | 32,049,500 |
November 29 2006 | $15.32 | $15.56 | $15.21 | $15.41 | 23,085,400 |
November 28 2006 | $15.11 | $15.31 | $15.06 | $15.21 | 38,242,400 |
November 27 2006 | $15.67 | $15.73 | $15.15 | $15.22 | 36,667,400 |
November 24 2006 | $15.66 | $15.87 | $15.59 | $15.77 | 7,998,500 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
