The highest closing price for Oracle (ORCL) last month was $124.63, on May 21. It was up 2.9% for the month. The latest price is $138.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2024 | $116.59 | $117.42 | $114.55 | $117.19 | 12,755,640 |
| May 30 2024 | $120.17 | $121.44 | $117.03 | $117.09 | 10,851,550 |
| May 29 2024 | $122.99 | $123.92 | $122.77 | $123.74 | 4,735,091 |
| May 28 2024 | $123.24 | $124.82 | $123.01 | $124.49 | 6,911,394 |
| May 24 2024 | $123.42 | $123.51 | $121.42 | $122.91 | 7,173,435 |
| May 23 2024 | $126.55 | $126.70 | $123.16 | $124.09 | 6,108,584 |
| May 22 2024 | $124.63 | $125.16 | $123.30 | $124.60 | 5,705,042 |
| May 21 2024 | $124.46 | $125.36 | $123.92 | $124.63 | 5,549,456 |
| May 20 2024 | $123.80 | $124.68 | $123.24 | $124.52 | 5,989,022 |
| May 17 2024 | $123.18 | $123.58 | $122.08 | $123.50 | 6,179,367 |
| May 16 2024 | $121.94 | $122.45 | $121.21 | $122.16 | 5,159,256 |
| May 15 2024 | $120.17 | $122.09 | $119.67 | $121.63 | 6,604,632 |
| May 14 2024 | $116.50 | $122.55 | $116.13 | $120.87 | 17,811,221 |
| May 13 2024 | $117.13 | $117.19 | $116.20 | $116.37 | 4,139,953 |
| May 10 2024 | $117.15 | $117.63 | $115.91 | $116.67 | 4,122,531 |
| May 09 2024 | $117.39 | $117.73 | $116.50 | $116.64 | 3,236,316 |
| May 08 2024 | $117.71 | $117.98 | $117.11 | $117.39 | 4,635,960 |
| May 07 2024 | $118.00 | $119.13 | $117.29 | $117.93 | 6,437,743 |
| May 06 2024 | $116.33 | $118.36 | $116.18 | $118.34 | 6,052,397 |
| May 03 2024 | $115.98 | $116.21 | $115.07 | $115.80 | 4,484,976 |
| May 02 2024 | $115.23 | $115.81 | $114.26 | $114.96 | 5,001,045 |
| May 01 2024 | $113.91 | $116.76 | $113.65 | $114.63 | 5,583,638 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
