The highest closing price for Oracle (ORCL) last month was $253.77, on July 31. It was up 16% for the month. The latest price is $248.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $255.77 | $260.87 | $253.32 | $253.77 | 15,548,700 |
July 30 2025 | $248.64 | $251.05 | $245.60 | $250.60 | 8,441,400 |
July 29 2025 | $248.70 | $253.07 | $246.59 | $249.98 | 8,415,300 |
July 28 2025 | $246.00 | $247.78 | $243.42 | $247.71 | 6,756,800 |
July 25 2025 | $242.34 | $245.47 | $241.43 | $245.12 | 7,149,600 |
July 24 2025 | $242.41 | $244.08 | $240.56 | $242.83 | 8,237,900 |
July 23 2025 | $239.95 | $243.42 | $238.66 | $241.90 | 7,255,800 |
July 22 2025 | $241.98 | $242.29 | $235.41 | $238.11 | 11,380,900 |
July 21 2025 | $245.31 | $246.80 | $243.24 | $243.54 | 7,348,400 |
July 18 2025 | $248.50 | $249.68 | $245.00 | $245.45 | 9,678,100 |
July 17 2025 | $243.34 | $251.60 | $242.01 | $248.75 | 17,631,300 |
July 16 2025 | $235.50 | $241.33 | $233.19 | $241.30 | 12,597,500 |
July 15 2025 | $232.41 | $235.60 | $229.20 | $234.96 | 10,728,800 |
July 14 2025 | $229.45 | $230.64 | $225.12 | $229.28 | 11,337,000 |
July 11 2025 | $231.37 | $234.00 | $229.87 | $230.56 | 10,208,200 |
July 10 2025 | $239.94 | $240.06 | $233.50 | $235.00 | 11,486,300 |
July 09 2025 | $235.01 | $236.01 | $231.51 | $235.31 | 10,871,600 |
July 08 2025 | $236.63 | $240.93 | $232.70 | $234.00 | 20,401,800 |
July 07 2025 | $234.61 | $234.75 | $229.01 | $231.77 | 16,584,300 |
July 03 2025 | $232.73 | $237.49 | $230.71 | $236.82 | 18,441,400 |
July 02 2025 | $217.22 | $231.41 | $216.26 | $229.49 | 22,326,900 |
July 01 2025 | $218.84 | $222.70 | $215.85 | $218.50 | 16,962,200 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
