The highest closing price for Oracle (ORCL) last month was $313, on October 16. It was down 5.6% for the month. The latest price is $219.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $259.51 | $265.81 | $256.71 | $262.61 | 16,898,700 |
October 30 2025 | $268.74 | $269.76 | $256.28 | $256.89 | 27,954,200 |
October 29 2025 | $281.46 | $281.62 | $271.35 | $275.30 | 18,007,100 |
October 28 2025 | $283.00 | $285.46 | $280.54 | $280.83 | 12,448,500 |
October 27 2025 | $286.57 | $287.00 | $279.81 | $281.40 | 13,855,800 |
October 24 2025 | $285.92 | $287.19 | $282.25 | $283.33 | 13,194,900 |
October 23 2025 | $272.96 | $283.10 | $272.39 | $280.07 | 16,872,200 |
October 22 2025 | $274.82 | $277.20 | $269.25 | $272.66 | 16,474,000 |
October 21 2025 | $278.11 | $280.30 | $272.26 | $275.15 | 18,370,800 |
October 20 2025 | $288.95 | $289.24 | $275.31 | $277.18 | 32,810,700 |
October 17 2025 | $303.75 | $304.28 | $287.50 | $291.31 | 37,653,000 |
October 16 2025 | $305.60 | $322.54 | $303.07 | $313.00 | 32,500,900 |
October 15 2025 | $304.90 | $311.01 | $298.92 | $303.62 | 13,698,900 |
October 14 2025 | $303.57 | $304.42 | $291.98 | $299.00 | 17,346,200 |
October 13 2025 | $298.70 | $310.70 | $297.74 | $308.01 | 21,703,700 |
October 10 2025 | $300.28 | $307.72 | $292.01 | $292.96 | 28,895,300 |
October 09 2025 | $291.55 | $300.97 | $287.26 | $296.96 | 26,479,800 |
October 08 2025 | $284.93 | $291.03 | $283.11 | $288.13 | 18,982,100 |
October 07 2025 | $292.71 | $292.71 | $270.53 | $283.75 | 31,723,400 |
October 06 2025 | $291.87 | $296.17 | $290.30 | $291.08 | 14,076,800 |
October 03 2025 | $289.10 | $294.13 | $283.51 | $285.64 | 13,688,400 |
October 02 2025 | $291.29 | $294.46 | $285.55 | $288.28 | 16,215,500 |
October 01 2025 | $278.32 | $289.49 | $277.40 | $288.51 | 23,378,300 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
