ORCL: Oracle Corporation Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4172

CLOSE 0.4184

Low

LOW 0.2315

High

HIGH 0.642

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	0.2408	0.2438	0.2315	0.2346
01/04/1989	0.2361	0.25	0.2361	0.2469
01/05/1989	0.2469	0.2593	0.2469	0.2562
01/06/1989	0.2562	0.2562	0.2469	0.25
01/09/1989	0.25	0.2531	0.2469	0.2469
01/10/1989	0.25	0.2562	0.25	0.25
01/11/1989	0.25	0.2531	0.2438	0.25
01/12/1989	0.25	0.2624	0.25	0.2562
01/13/1989	0.2562	0.2593	0.2531	0.2531
01/16/1989	0.2531	0.2562	0.2531	0.2562
01/17/1989	0.2562	0.2593	0.2531	0.2531
01/18/1989	0.2531	0.2593	0.2531	0.2562
01/19/1989	0.2562	0.2654	0.2562	0.2654
01/20/1989	0.2654	0.2778	0.2624	0.2762
01/23/1989	0.2762	0.2809	0.2716	0.2747
01/24/1989	0.2747	0.2809	0.2685	0.2809
01/25/1989	0.2809	0.2901	0.2778	0.287
01/26/1989	0.287	0.2963	0.2809	0.2948
01/27/1989	0.2948	0.3025	0.2932	0.2963
01/30/1989	0.2963	0.2963	0.2901	0.2932
01/31/1989	0.2932	0.2932	0.284	0.2917
02/01/1989	0.2917	0.3056	0.2901	0.3025
02/02/1989	0.3025	0.3025	0.2963	0.2963
02/03/1989	0.2963	0.2994	0.2901	0.2917
02/06/1989	0.2917	0.2932	0.2809	0.287
02/07/1989	0.287	0.3056	0.284	0.3025
02/08/1989	0.3025	0.3087	0.2932	0.2963
02/09/1989	0.2963	0.2994	0.2901	0.2932
02/10/1989	0.2932	0.2932	0.2809	0.2824
02/13/1989	0.2824	0.2901	0.2809	0.284
02/14/1989	0.284	0.2901	0.2778	0.2809
02/15/1989	0.2809	0.2901	0.2778	0.2886
02/16/1989	0.2901	0.2994	0.2901	0.2963
02/17/1989	0.2963	0.2963	0.287	0.2901
02/21/1989	0.2901	0.2932	0.2809	0.2855
02/22/1989	0.2855	0.287	0.2716	0.2778
02/23/1989	0.2778	0.287	0.2732	0.287
02/24/1989	0.287	0.2963	0.2778	0.2809
02/27/1989	0.2809	0.284	0.2747	0.2809
02/28/1989	0.2809	0.284	0.2778	0.2778
03/01/1989	0.2778	0.284	0.2747	0.2762
03/02/1989	0.2762	0.2932	0.2747	0.2901
03/03/1989	0.2901	0.2994	0.2901	0.2994
03/06/1989	0.2994	0.3056	0.2994	0.304
03/07/1989	0.304	0.3117	0.2963	0.3087
03/08/1989	0.3087	0.3148	0.304	0.3087
03/09/1989	0.3087	0.3087	0.2963	0.2994
03/10/1989	0.2994	0.3025	0.2932	0.2979
03/13/1989	0.2979	0.3025	0.2963	0.2994
03/14/1989	0.2994	0.3056	0.2932	0.2994
03/15/1989	0.2994	0.3025	0.2932	0.2994
03/16/1989	0.2994	0.3025	0.2963	0.2994
03/17/1989	0.2994	0.2994	0.2917	0.2963
03/20/1989	0.2948	0.2948	0.2793	0.284
03/21/1989	0.284	0.2901	0.2824	0.287
03/22/1989	0.284	0.284	0.2654	0.2747
03/23/1989	0.2747	0.2778	0.2716	0.2732
03/27/1989	0.2732	0.2824	0.2716	0.2809
03/28/1989	0.2809	0.2901	0.2732	0.2762
03/29/1989	0.2762	0.3025	0.2762	0.3009
03/30/1989	0.3009	0.3117	0.2994	0.3117
03/31/1989	0.3117	0.3148	0.2963	0.2979
04/03/1989	0.2979	0.3025	0.287	0.2979
04/04/1989	0.2979	0.3025	0.2932	0.2963
04/05/1989	0.2963	0.3009	0.2932	0.2963
04/06/1989	0.2963	0.2994	0.2901	0.2963
04/07/1989	0.2963	0.3056	0.2932	0.304
04/10/1989	0.304	0.3117	0.3025	0.3117
04/11/1989	0.3117	0.3303	0.3087	0.3256
04/12/1989	0.3256	0.3303	0.3195	0.3241
04/13/1989	0.3241	0.3256	0.3148	0.3179
04/14/1989	0.3179	0.3333	0.3179	0.3333
04/17/1989	0.3333	0.3333	0.3272	0.3272
04/18/1989	0.3272	0.3364	0.3272	0.3318
04/19/1989	0.3318	0.3457	0.3303	0.3395
04/20/1989	0.3395	0.3457	0.3303	0.3395
04/21/1989	0.3426	0.3611	0.3426	0.358
04/24/1989	0.358	0.358	0.3488	0.3503
04/25/1989	0.3503	0.355	0.3457	0.3519
04/26/1989	0.3519	0.3519	0.3395	0.3426
04/27/1989	0.3426	0.358	0.3426	0.3534
04/28/1989	0.355	0.358	0.355	0.358
05/01/1989	0.355	0.355	0.3488	0.3488
05/02/1989	0.3488	0.355	0.3333	0.3364
05/03/1989	0.3364	0.3395	0.3272	0.3272
05/04/1989	0.3272	0.3364	0.3241	0.3364
05/05/1989	0.3364	0.3519	0.3364	0.3457
05/08/1989	0.3457	0.3642	0.3426	0.358
05/09/1989	0.358	0.3673	0.358	0.3611
05/10/1989	0.3611	0.3611	0.3333	0.3488
05/11/1989	0.3488	0.3519	0.3272	0.3333
05/12/1989	0.3364	0.3457	0.3364	0.3426
05/15/1989	0.3426	0.3488	0.3395	0.3488
05/16/1989	0.3488	0.3519	0.3441	0.3488
05/17/1989	0.3488	0.3488	0.3426	0.3457
05/18/1989	0.3457	0.3611	0.3426	0.3596
05/19/1989	0.3596	0.3735	0.358	0.3704
05/22/1989	0.3704	0.3796	0.3673	0.3735
05/23/1989	0.3688	0.3688	0.358	0.3611
05/24/1989	0.3611	0.3611	0.3519	0.355
05/25/1989	0.355	0.3642	0.355	0.3611
05/26/1989	0.3611	0.3766	0.3611	0.3735
05/30/1989	0.3735	0.3766	0.3642	0.3704
05/31/1989	0.3704	0.3766	0.3688	0.3766
06/01/1989	0.3766	0.3889	0.3704	0.3858
06/02/1989	0.3858	0.3951	0.3858	0.392
06/05/1989	0.392	0.392	0.3766	0.3796
06/06/1989	0.3796	0.3796	0.3673	0.3719
06/07/1989	0.3735	0.3889	0.3735	0.3843
06/08/1989	0.3843	0.3951	0.3827	0.392
06/09/1989	0.392	0.392	0.3827	0.392
06/12/1989	0.392	0.392	0.3827	0.392
06/13/1989	0.392	0.3982	0.3827	0.392
06/14/1989	0.3951	0.4012	0.3951	0.3997
06/15/1989	0.3997	0.4012	0.3827	0.392
06/16/1989	0.392	0.3951	0.3858	0.392
06/19/1989	0.392	0.392	0.3704	0.3796
06/20/1989	0.3796	0.3858	0.3704	0.3735
06/21/1989	0.3735	0.3796	0.3642	0.3766
06/22/1989	0.3766	0.3796	0.3735	0.3766
06/23/1989	0.3766	0.3951	0.3766	0.3951
06/26/1989	0.3951	0.4012	0.3889	0.3951
06/27/1989	0.3951	0.4105	0.392	0.4074
06/28/1989	0.4074	0.4136	0.3889	0.392
06/29/1989	0.392	0.392	0.3642	0.3766
06/30/1989	0.3766	0.3796	0.3642	0.3673
07/03/1989	0.3827	0.3827	0.3673	0.3827
07/05/1989	0.3827	0.3827	0.3735	0.3796
07/06/1989	0.3796	0.3889	0.3766	0.3889
07/07/1989	0.3889	0.4074	0.3858	0.4043
07/10/1989	0.4043	0.4167	0.4043	0.4167
07/11/1989	0.4167	0.4259	0.4136	0.4167
07/12/1989	0.4167	0.4167	0.4012	0.4043
07/13/1989	0.4043	0.4167	0.3982	0.4012
07/14/1989	0.4012	0.4105	0.3982	0.4105
07/17/1989	0.4105	0.4136	0.4074	0.4074
07/18/1989	0.4074	0.4105	0.3982	0.4043
07/19/1989	0.4043	0.4105	0.3982	0.4074
07/20/1989	0.4074	0.4105	0.3951	0.3951
07/21/1989	0.3951	0.4012	0.392	0.3982
07/24/1989	0.3982	0.4012	0.392	0.3951
07/25/1989	0.3951	0.4012	0.3766	0.3858
07/26/1989	0.3858	0.392	0.3796	0.392
07/27/1989	0.392	0.3982	0.392	0.392
07/28/1989	0.392	0.3951	0.3858	0.3889
07/31/1989	0.3889	0.392	0.3735	0.3796
08/01/1989	0.3796	0.3858	0.3704	0.3766
08/02/1989	0.3766	0.3827	0.3642	0.3796
08/03/1989	0.3982	0.4167	0.3982	0.4043
08/04/1989	0.4043	0.4229	0.3982	0.4229
08/07/1989	0.4229	0.4352	0.4167	0.4321
08/08/1989	0.4321	0.4506	0.4321	0.4475
08/09/1989	0.4475	0.4506	0.4383	0.4414
08/10/1989	0.4414	0.4445	0.4352	0.4383
08/11/1989	0.4383	0.4537	0.4321	0.4414
08/14/1989	0.4414	0.4414	0.4321	0.4352
08/15/1989	0.4352	0.4383	0.4259	0.4321
08/16/1989	0.4321	0.4321	0.4198	0.4229
08/17/1989	0.4229	0.4383	0.4229	0.4352
08/18/1989	0.4352	0.4445	0.4352	0.4445
08/21/1989	0.4445	0.4445	0.4352	0.4352
08/22/1989	0.4352	0.4445	0.429	0.4445
08/23/1989	0.4445	0.4475	0.4414	0.4445
08/24/1989	0.4445	0.4599	0.4414	0.4537
08/25/1989	0.4537	0.4661	0.4506	0.463
08/28/1989	0.463	0.4692	0.4568	0.4692
08/29/1989	0.4692	0.4692	0.4475	0.4506
08/30/1989	0.4506	0.4599	0.4475	0.4599
08/31/1989	0.4599	0.463	0.4568	0.463
09/01/1989	0.463	0.4661	0.4568	0.463
09/05/1989	0.463	0.4661	0.4537	0.463
09/06/1989	0.4599	0.4599	0.4475	0.4599
09/07/1989	0.4599	0.463	0.4506	0.4537
09/08/1989	0.4537	0.4599	0.4475	0.4568
09/11/1989	0.4568	0.4692	0.4568	0.463
09/12/1989	0.463	0.4815	0.463	0.4722
09/13/1989	0.4815	0.5	0.4815	0.4908
09/14/1989	0.4908	0.5124	0.4877	0.5031
09/15/1989	0.5031	0.5124	0.5	0.5093
09/18/1989	0.5093	0.5093	0.4969	0.5062
09/19/1989	0.5062	0.5124	0.4969	0.5031
09/20/1989	0.5031	0.5185	0.5	0.5154
09/21/1989	0.5154	0.5371	0.5154	0.5309
09/22/1989	0.5309	0.5494	0.5309	0.5494
09/25/1989	0.5494	0.5587	0.5463	0.5494
09/26/1989	0.5494	0.5556	0.5371	0.5401
09/27/1989	0.5401	0.5587	0.5278	0.5587
09/28/1989	0.5587	0.5864	0.5587	0.5834
09/29/1989	0.5834	0.5957	0.5803	0.5834
10/02/1989	0.5834	0.5895	0.5803	0.5895
10/03/1989	0.5895	0.5988	0.5864	0.5988
10/04/1989	0.5988	0.6019	0.5957	0.6019
10/05/1989	0.6019	0.6111	0.5926	0.5926
10/06/1989	0.5926	0.6111	0.5926	0.605
10/09/1989	0.605	0.6327	0.605	0.6327
10/10/1989	0.6327	0.642	0.6235	0.6296
10/11/1989	0.6266	0.6266	0.6111	0.6204
10/12/1989	0.6204	0.6296	0.6173	0.6204
10/13/1989	0.6204	0.6296	0.5679	0.5772
10/16/1989	0.5772	0.5988	0.5185	0.5988
10/17/1989	0.5988	0.6266	0.5895	0.6204
10/18/1989	0.6204	0.6266	0.605	0.6173
10/19/1989	0.6173	0.6358	0.6173	0.6358
10/20/1989	0.6358	0.6358	0.6173	0.6235
10/23/1989	0.6235	0.6389	0.6204	0.6358
10/24/1989	0.6358	0.6358	0.6204	0.6327
10/25/1989	0.6327	0.6389	0.6266	0.6327
10/26/1989	0.6327	0.6327	0.6019	0.608
10/27/1989	0.608	0.608	0.5525	0.5679
10/30/1989	0.5679	0.5772	0.534	0.5371
10/31/1989	0.5371	0.5772	0.5371	0.5741
11/01/1989	0.5741	0.5988	0.5741	0.5926
11/02/1989	0.5895	0.5895	0.5494	0.5617
11/03/1989	0.5617	0.5772	0.5587	0.5648
11/06/1989	0.5648	0.571	0.5401	0.5432
11/07/1989	0.5432	0.5617	0.5309	0.5587
11/08/1989	0.5648	0.5926	0.5648	0.5834
11/09/1989	0.5834	0.5834	0.5741	0.5803
11/10/1989	0.5803	0.5957	0.5741	0.5803
11/13/1989	0.5803	0.5926	0.5679	0.5895
11/14/1989	0.5895	0.5895	0.5679	0.5895
11/15/1989	0.5895	0.6173	0.5864	0.6173
11/16/1989	0.6173	0.6204	0.5957	0.605
11/17/1989	0.605	0.6111	0.5988	0.608
11/20/1989	0.608	0.6111	0.5834	0.5926
11/21/1989	0.5895	0.5895	0.5587	0.5648
11/22/1989	0.5648	0.5864	0.5309	0.5803
11/24/1989	0.5803	0.5926	0.5803	0.5864
11/27/1989	0.5864	0.5926	0.5617	0.5772
11/28/1989	0.5772	0.5803	0.5617	0.5741
11/29/1989	0.5741	0.5864	0.571	0.5864
11/30/1989	0.5864	0.5957	0.5772	0.5926
12/01/1989	0.5926	0.608	0.5895	0.6019
12/04/1989	0.6019	0.6173	0.6019	0.6142
12/05/1989	0.6142	0.6173	0.608	0.6142
12/06/1989	0.6142	0.6142	0.605	0.605
12/07/1989	0.605	0.6111	0.5926	0.5988
12/08/1989	0.5988	0.6019	0.5803	0.5895
12/11/1989	0.5895	0.5926	0.5679	0.571
12/12/1989	0.571	0.571	0.5525	0.5617
12/13/1989	0.5617	0.571	0.5494	0.5525
12/14/1989	0.5525	0.5617	0.5031	0.534
12/15/1989	0.534	0.5432	0.5216	0.5309
12/18/1989	0.5309	0.5525	0.5216	0.5247
12/19/1989	0.5247	0.5371	0.5154	0.5247
12/20/1989	0.5247	0.534	0.5216	0.5309
12/21/1989	0.5309	0.5556	0.5309	0.5463
12/22/1989	0.5494	0.571	0.5494	0.5648
12/26/1989	0.5648	0.5741	0.5648	0.571
12/27/1989	0.571	0.5803	0.571	0.5741
12/28/1989	0.5741	0.5741	0.5556	0.5617
12/29/1989	0.5617	0.5772	0.5587	0.5772

Menu

Create your free account now!

ORCL: Oracle Corporation Historical Data

1989 Historical Chart

Average

Low

High