The highest closing price for Oracle (ORCL) last month was $165.53, on May 30. It was up 12.9% for the month. The latest price is $213.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $163.43 | $165.75 | $161.55 | $165.53 | 17,547,900 |
May 29 2025 | $165.00 | $165.32 | $161.49 | $162.90 | 6,994,700 |
May 28 2025 | $161.87 | $164.32 | $161.28 | $163.85 | 8,090,700 |
May 27 2025 | $159.32 | $162.40 | $158.92 | $161.91 | 6,976,800 |
May 23 2025 | $154.99 | $157.38 | $154.26 | $155.97 | 6,527,500 |
May 22 2025 | $156.98 | $159.19 | $156.82 | $157.31 | 7,603,300 |
May 21 2025 | $158.35 | $160.90 | $156.46 | $157.18 | 6,011,000 |
May 20 2025 | $158.63 | $160.36 | $157.53 | $160.31 | 7,576,400 |
May 19 2025 | $158.30 | $161.97 | $157.83 | $159.64 | 10,268,900 |
May 16 2025 | $160.00 | $160.84 | $158.52 | $160.49 | 8,515,500 |
May 15 2025 | $161.36 | $161.74 | $158.91 | $159.40 | 10,169,200 |
May 14 2025 | $162.36 | $163.41 | $161.06 | $162.95 | 7,499,400 |
May 13 2025 | $158.22 | $163.22 | $157.57 | $162.27 | 11,955,200 |
May 12 2025 | $156.31 | $157.43 | $154.42 | $157.22 | 7,875,500 |
May 09 2025 | $150.04 | $151.80 | $149.79 | $150.34 | 4,707,100 |
May 08 2025 | $149.05 | $151.81 | $148.61 | $150.30 | 6,113,600 |
May 07 2025 | $147.50 | $149.90 | $147.24 | $149.37 | 6,049,600 |
May 06 2025 | $146.98 | $148.94 | $145.72 | $147.70 | 5,108,600 |
May 05 2025 | $149.44 | $150.82 | $148.52 | $149.29 | 5,187,400 |
May 02 2025 | $148.33 | $153.06 | $148.33 | $150.73 | 11,346,000 |
May 01 2025 | $146.56 | $148.64 | $145.34 | $145.49 | 11,525,800 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
