ORCL: Oracle Corporation Historical Data

1992 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 0.454

CLOSE 0.4548

Low

LOW 0.2963

High

HIGH 0.7068

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	0.358	0.3735	0.3457	0.3673
01/03/1992	0.3766	0.3858	0.3704	0.3766
01/06/1992	0.3735	0.3858	0.3735	0.3766
01/07/1992	0.3735	0.3858	0.3611	0.3796
01/08/1992	0.4167	0.4414	0.4074	0.4228
01/09/1992	0.4259	0.4475	0.4229	0.4445
01/10/1992	0.4445	0.4445	0.4229	0.4383
01/13/1992	0.4383	0.4383	0.4259	0.4383
01/14/1992	0.4352	0.4475	0.4352	0.4475
01/15/1992	0.4445	0.4599	0.4414	0.4568
01/16/1992	0.4599	0.4599	0.4414	0.4506
01/17/1992	0.4568	0.4568	0.4383	0.4445
01/20/1992	0.4414	0.4692	0.4414	0.4599
01/21/1992	0.463	0.4753	0.4599	0.463
01/22/1992	0.4692	0.4846	0.4661	0.4846
01/23/1992	0.4846	0.4877	0.4537	0.4599
01/24/1992	0.463	0.4784	0.4537	0.4568
01/27/1992	0.4537	0.4722	0.4537	0.4692
01/28/1992	0.4692	0.4722	0.4537	0.4661
01/29/1992	0.4599	0.4722	0.4537	0.4568
01/30/1992	0.4568	0.4722	0.4568	0.4722
01/31/1992	0.4692	0.4722	0.4475	0.4568
02/03/1992	0.4568	0.4753	0.4537	0.4692
02/04/1992	0.4692	0.4969	0.4661	0.4938
02/05/1992	0.4969	0.5062	0.4877	0.4969
02/06/1992	0.4938	0.5062	0.4938	0.4938
02/07/1992	0.4938	0.4969	0.4784	0.4846
02/10/1992	0.4877	0.5	0.4815	0.5
02/11/1992	0.4969	0.5093	0.4908	0.4938
02/12/1992	0.4938	0.5124	0.4908	0.5124
02/13/1992	0.5093	0.5216	0.4969	0.5093
02/14/1992	0.5	0.5062	0.4969	0.5
02/18/1992	0.4969	0.5031	0.4877	0.4877
02/19/1992	0.4846	0.4908	0.4753	0.4846
02/20/1992	0.4908	0.5216	0.4877	0.5185
02/21/1992	0.5154	0.5216	0.4969	0.5124
02/24/1992	0.5124	0.5124	0.4938	0.4969
02/25/1992	0.5	0.5031	0.4846	0.4908
02/26/1992	0.4908	0.5062	0.4908	0.5062
02/27/1992	0.5062	0.5185	0.5062	0.5062
02/28/1992	0.5031	0.5154	0.4908	0.4938
03/02/1992	0.4908	0.4938	0.4815	0.4877
03/03/1992	0.4908	0.5031	0.4877	0.4969
03/04/1992	0.4938	0.4969	0.4877	0.4908
03/05/1992	0.4877	0.4938	0.4815	0.4815
03/06/1992	0.4815	0.4908	0.4753	0.4815
03/09/1992	0.4784	0.4815	0.4136	0.4321
03/10/1992	0.429	0.4321	0.4012	0.4259
03/11/1992	0.4259	0.4414	0.4167	0.4259
03/12/1992	0.4229	0.4321	0.4136	0.4198
03/13/1992	0.4259	0.429	0.4136	0.4198
03/16/1992	0.4229	0.4229	0.4136	0.4167
03/17/1992	0.4167	0.4383	0.4167	0.429
03/18/1992	0.429	0.4352	0.4167	0.4198
03/19/1992	0.4167	0.4198	0.3858	0.3951
03/20/1992	0.392	0.4043	0.3858	0.392
03/23/1992	0.392	0.4105	0.3889	0.3982
03/24/1992	0.4043	0.4321	0.4012	0.4259
03/25/1992	0.392	0.3951	0.3519	0.3704
03/26/1992	0.3735	0.3766	0.358	0.3611
03/27/1992	0.3642	0.3642	0.3272	0.3426
03/30/1992	0.3488	0.355	0.3426	0.3457
03/31/1992	0.3457	0.3519	0.3333	0.3333
04/01/1992	0.3303	0.3395	0.3241	0.3364
04/02/1992	0.3395	0.3519	0.3333	0.3426
04/03/1992	0.3395	0.3519	0.3395	0.3457
04/06/1992	0.3457	0.3488	0.3395	0.3457
04/07/1992	0.3457	0.3457	0.321	0.3241
04/08/1992	0.3241	0.3241	0.2963	0.3087
04/09/1992	0.3148	0.3395	0.3056	0.3364
04/10/1992	0.3426	0.3488	0.3272	0.3272
04/13/1992	0.3303	0.3303	0.3148	0.3241
04/14/1992	0.3241	0.3488	0.3148	0.3426
04/15/1992	0.3426	0.358	0.3364	0.3488
04/16/1992	0.3457	0.3519	0.3426	0.3488
04/20/1992	0.3457	0.3488	0.3333	0.3426
04/21/1992	0.3457	0.3488	0.3333	0.3364
04/22/1992	0.3364	0.3519	0.3364	0.3426
04/23/1992	0.3457	0.3457	0.321	0.3272
04/24/1992	0.3272	0.3333	0.3179	0.3241
04/27/1992	0.321	0.3333	0.3179	0.3272
04/28/1992	0.3303	0.3303	0.3087	0.3179
04/29/1992	0.3179	0.3333	0.2963	0.3303
04/30/1992	0.3303	0.3426	0.3272	0.3426
05/01/1992	0.3426	0.358	0.3395	0.3488
05/04/1992	0.3488	0.3673	0.3457	0.3673
05/05/1992	0.3735	0.3982	0.3704	0.3982
05/06/1992	0.3982	0.4043	0.3766	0.392
05/07/1992	0.3951	0.4043	0.3796	0.3858
05/08/1992	0.3827	0.3982	0.3704	0.3827
05/11/1992	0.3827	0.3889	0.3796	0.3827
05/12/1992	0.3889	0.3889	0.3766	0.3858
05/13/1992	0.3827	0.3827	0.3704	0.3735
05/14/1992	0.3766	0.3796	0.3611	0.3735
05/15/1992	0.3704	0.3796	0.3642	0.3796
05/18/1992	0.3796	0.3889	0.3704	0.3766
05/19/1992	0.3735	0.3766	0.3611	0.3704
05/20/1992	0.3704	0.3827	0.3704	0.3766
05/21/1992	0.3735	0.3796	0.3642	0.3673
05/22/1992	0.3704	0.3704	0.3642	0.3642
05/26/1992	0.3642	0.3642	0.3488	0.3519
05/27/1992	0.358	0.3735	0.3519	0.3704
05/28/1992	0.3735	0.3735	0.3642	0.3735
05/29/1992	0.3735	0.3858	0.3642	0.3673
06/01/1992	0.3642	0.3704	0.3642	0.3673
06/02/1992	0.3642	0.3889	0.3611	0.3889
06/03/1992	0.3889	0.3982	0.3796	0.3889
06/04/1992	0.3889	0.3951	0.3858	0.3889
06/05/1992	0.3889	0.392	0.3766	0.3827
06/08/1992	0.3827	0.3858	0.3796	0.3858
06/09/1992	0.3827	0.3889	0.3704	0.3766
06/10/1992	0.3766	0.3796	0.3704	0.3735
06/11/1992	0.3766	0.3858	0.3735	0.3827
06/12/1992	0.3827	0.3951	0.3827	0.3858
06/15/1992	0.3858	0.4167	0.3827	0.4167
06/16/1992	0.4198	0.429	0.4012	0.4074
06/17/1992	0.4012	0.4043	0.3858	0.3889
06/18/1992	0.3889	0.3951	0.3796	0.3796
06/19/1992	0.3796	0.4012	0.3796	0.3982
06/22/1992	0.3951	0.4074	0.3827	0.392
06/23/1992	0.3951	0.3982	0.3827	0.3827
06/24/1992	0.3827	0.3889	0.3673	0.3735
06/25/1992	0.3735	0.3735	0.3457	0.3642
06/26/1992	0.3642	0.3642	0.3457	0.3519
06/29/1992	0.355	0.3827	0.355	0.3827
06/30/1992	0.3827	0.3889	0.3704	0.3766
07/01/1992	0.4136	0.4445	0.4043	0.429
07/02/1992	0.4321	0.4383	0.4136	0.4167
07/06/1992	0.4136	0.4198	0.4074	0.4167
07/07/1992	0.4198	0.4198	0.4043	0.4043
07/08/1992	0.4074	0.4105	0.3982	0.4105
07/09/1992	0.4074	0.4352	0.4074	0.429
07/10/1992	0.4259	0.4445	0.4229	0.4414
07/13/1992	0.4383	0.4445	0.4352	0.4414
07/14/1992	0.4414	0.4475	0.4352	0.4475
07/15/1992	0.4475	0.4692	0.4445	0.4692
07/16/1992	0.463	0.4692	0.4506	0.4692
07/17/1992	0.4568	0.463	0.4414	0.463
07/20/1992	0.4537	0.4599	0.4445	0.4537
07/21/1992	0.4692	0.4722	0.4568	0.4661
07/22/1992	0.4568	0.4661	0.4537	0.4599
07/23/1992	0.4599	0.4661	0.4537	0.4568
07/24/1992	0.4537	0.4661	0.4537	0.4661
07/27/1992	0.4599	0.463	0.4537	0.4537
07/28/1992	0.4599	0.463	0.4475	0.4506
07/29/1992	0.4475	0.4506	0.4352	0.4352
07/30/1992	0.4352	0.4599	0.4352	0.4568
07/31/1992	0.4568	0.4599	0.4506	0.4599
08/03/1992	0.4537	0.463	0.4506	0.4599
08/04/1992	0.4568	0.463	0.4506	0.4537
08/05/1992	0.4537	0.4599	0.4475	0.4568
08/06/1992	0.4537	0.4599	0.4475	0.4475
08/07/1992	0.4475	0.4537	0.4383	0.4414
08/10/1992	0.4383	0.4414	0.429	0.4352
08/11/1992	0.4352	0.4352	0.4198	0.429
08/12/1992	0.429	0.4414	0.4229	0.4352
08/13/1992	0.4352	0.4414	0.4352	0.4352
08/14/1992	0.4321	0.4414	0.429	0.4414
08/17/1992	0.4352	0.4445	0.4321	0.4414
08/18/1992	0.4414	0.4445	0.429	0.4321
08/19/1992	0.429	0.4414	0.4229	0.4229
08/20/1992	0.4229	0.429	0.4105	0.429
08/21/1992	0.429	0.4414	0.4229	0.4321
08/24/1992	0.429	0.429	0.4012	0.4043
08/25/1992	0.3982	0.4198	0.3889	0.4167
08/26/1992	0.4167	0.4321	0.4167	0.4198
08/27/1992	0.4259	0.4321	0.4229	0.429
08/28/1992	0.4321	0.4321	0.4259	0.429
08/31/1992	0.4259	0.4352	0.4259	0.4321
09/01/1992	0.4321	0.4475	0.429	0.4475
09/02/1992	0.4475	0.4692	0.4445	0.4692
09/03/1992	0.4661	0.4692	0.4599	0.463
09/04/1992	0.4661	0.4661	0.4475	0.4568
09/08/1992	0.4506	0.4568	0.4506	0.4537
09/09/1992	0.4537	0.4846	0.4537	0.4815
09/10/1992	0.4784	0.4877	0.4753	0.4784
09/11/1992	0.4784	0.4938	0.4784	0.4877
09/14/1992	0.4938	0.5216	0.4877	0.5154
09/15/1992	0.5124	0.5124	0.4846	0.4969
09/16/1992	0.4908	0.5	0.4753	0.4784
09/17/1992	0.4784	0.5031	0.4784	0.4969
09/18/1992	0.5031	0.5093	0.4877	0.5
09/21/1992	0.4938	0.4969	0.4846	0.4877
09/22/1992	0.4908	0.5093	0.4722	0.5
09/23/1992	0.5031	0.5124	0.4753	0.4938
09/24/1992	0.4969	0.5031	0.4877	0.4969
09/25/1992	0.4938	0.4938	0.4599	0.4692
09/28/1992	0.463	0.4815	0.463	0.4784
09/29/1992	0.4753	0.5031	0.4753	0.5031
09/30/1992	0.5062	0.5124	0.4908	0.4938
10/01/1992	0.4908	0.5	0.4815	0.4846
10/02/1992	0.4815	0.4877	0.4661	0.4784
10/05/1992	0.4784	0.4784	0.4599	0.4692
10/06/1992	0.4722	0.4969	0.4722	0.4908
10/07/1992	0.4908	0.5	0.4753	0.4815
10/08/1992	0.4846	0.4908	0.4753	0.4815
10/09/1992	0.4815	0.4846	0.4692	0.4692
10/12/1992	0.4753	0.4908	0.4661	0.4908
10/13/1992	0.4908	0.4969	0.4877	0.4969
10/14/1992	0.4938	0.5	0.4877	0.4877
10/15/1992	0.4846	0.4938	0.4846	0.4938
10/16/1992	0.4908	0.5154	0.4877	0.5093
10/19/1992	0.5124	0.5525	0.5062	0.5463
10/20/1992	0.5494	0.5679	0.5494	0.5525
10/21/1992	0.5525	0.5679	0.5525	0.5556
10/22/1992	0.5587	0.5772	0.5587	0.5679
10/23/1992	0.5679	0.571	0.5587	0.571
10/26/1992	0.5648	0.5679	0.534	0.5556
10/27/1992	0.5525	0.5556	0.5278	0.534
10/28/1992	0.534	0.5494	0.534	0.5401
10/29/1992	0.5432	0.5617	0.5371	0.5617
10/30/1992	0.5587	0.5679	0.5463	0.5494
11/02/1992	0.5494	0.5648	0.5463	0.5617
11/03/1992	0.5587	0.5648	0.5401	0.5463
11/04/1992	0.5401	0.5525	0.5371	0.5401
11/05/1992	0.5432	0.5803	0.5432	0.5803
11/06/1992	0.5772	0.5988	0.5679	0.5957
11/09/1992	0.5988	0.6019	0.5803	0.5834
11/10/1992	0.5864	0.6019	0.5803	0.5988
11/11/1992	0.5957	0.6111	0.5957	0.5957
11/12/1992	0.5957	0.6019	0.5556	0.571
11/13/1992	0.571	0.5772	0.5587	0.5741
11/16/1992	0.5617	0.5679	0.5247	0.5371
11/17/1992	0.5278	0.5309	0.5	0.5062
11/18/1992	0.5093	0.5432	0.5062	0.5371
11/19/1992	0.5401	0.5617	0.5371	0.5556
11/20/1992	0.5556	0.5587	0.5401	0.5463
11/23/1992	0.5401	0.5401	0.5124	0.5185
11/24/1992	0.5185	0.534	0.5185	0.5309
11/25/1992	0.534	0.534	0.5	0.5124
11/27/1992	0.5124	0.5185	0.5031	0.5154
11/30/1992	0.5216	0.5494	0.5185	0.5494
12/01/1992	0.5494	0.5648	0.5401	0.5617
12/02/1992	0.5617	0.5617	0.534	0.5432
12/03/1992	0.5432	0.5617	0.5432	0.5556
12/04/1992	0.5617	0.5679	0.5525	0.5648
12/07/1992	0.5648	0.5926	0.5617	0.5926
12/08/1992	0.5926	0.5957	0.5741	0.5803
12/09/1992	0.5741	0.5772	0.5587	0.5648
12/10/1992	0.5617	0.5648	0.5525	0.5648
12/11/1992	0.5617	0.571	0.5309	0.5463
12/14/1992	0.5463	0.5463	0.5185	0.5216
12/15/1992	0.5247	0.5247	0.4938	0.4938
12/16/1992	0.4938	0.5216	0.4784	0.5185
12/17/1992	0.5216	0.5278	0.5093	0.5154
12/18/1992	0.5154	0.5216	0.5	0.5062
12/21/1992	0.5062	0.5062	0.4846	0.5
12/22/1992	0.5031	0.5062	0.4661	0.4784
12/23/1992	0.6543	0.6914	0.6142	0.6883
12/24/1992	0.6821	0.6914	0.6698	0.6883
12/28/1992	0.6852	0.6883	0.679	0.6852
12/29/1992	0.6852	0.7037	0.6852	0.6976
12/30/1992	0.6945	0.7037	0.6914	0.6945
12/31/1992	0.6945	0.7068	0.6945	0.7006

Menu

Create your free account now!

ORCL: Oracle Corporation Historical Data

1992 Historical Chart

Average

Low

High