The highest closing price for Oracle (ORCL) last month was $145.34, on April 2. It was up 1% for the month. The latest price is $140.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $138.48 | $141.30 | $135.57 | $140.72 | 9,373,400 |
April 29 2025 | $139.81 | $141.16 | $139.55 | $140.79 | 4,850,100 |
April 28 2025 | $139.65 | $140.67 | $138.08 | $140.14 | 6,970,400 |
April 25 2025 | $137.49 | $139.00 | $136.76 | $138.49 | 5,471,900 |
April 24 2025 | $132.51 | $137.86 | $132.00 | $137.51 | 7,305,900 |
April 23 2025 | $134.91 | $135.87 | $130.99 | $131.40 | 9,528,900 |
April 22 2025 | $124.50 | $127.99 | $123.39 | $127.24 | 11,233,700 |
April 21 2025 | $126.89 | $127.20 | $121.24 | $122.82 | 12,201,200 |
April 17 2025 | $130.90 | $131.30 | $128.44 | $128.62 | 8,919,500 |
April 16 2025 | $132.28 | $132.54 | $127.85 | $129.76 | 8,295,200 |
April 15 2025 | $134.76 | $136.48 | $133.72 | $133.94 | 8,630,000 |
April 14 2025 | $136.80 | $136.80 | $132.87 | $134.64 | 8,217,700 |
April 11 2025 | $132.11 | $133.00 | $128.84 | $132.35 | 10,190,180 |
April 10 2025 | $136.65 | $136.65 | $129.26 | $133.35 | 12,401,560 |
April 09 2025 | $122.96 | $140.09 | $122.96 | $139.19 | 17,761,990 |
April 08 2025 | $132.07 | $132.51 | $121.26 | $124.05 | 11,950,280 |
April 07 2025 | $118.43 | $133.63 | $118.43 | $126.70 | 19,482,650 |
April 04 2025 | $132.43 | $133.34 | $126.50 | $127.81 | 14,986,860 |
April 03 2025 | $138.75 | $140.89 | $136.15 | $136.74 | 14,433,770 |
April 02 2025 | $139.36 | $147.36 | $139.36 | $145.34 | 11,594,430 |
April 01 2025 | $139.26 | $142.74 | $138.26 | $141.43 | 9,518,457 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
