ORCL: Oracle Corporation Historical Data

1993 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 1.1601

CLOSE 1.1618

Low

LOW 0.6574

High

HIGH 1.86

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	0.6976	0.713	0.6976	0.7068
01/05/1993	0.7068	0.7346	0.7068	0.7253
01/06/1993	0.7253	0.7438	0.7253	0.7408
01/07/1993	0.7408	0.7593	0.7346	0.7438
01/08/1993	0.7438	0.75	0.7253	0.7377
01/11/1993	0.7408	0.7438	0.7253	0.7284
01/12/1993	0.7222	0.7253	0.6883	0.7068
01/13/1993	0.7099	0.7284	0.6945	0.7284
01/14/1993	0.7284	0.7531	0.7161	0.7531
01/15/1993	0.75	0.7531	0.7222	0.7346
01/18/1993	0.7284	0.7284	0.6976	0.7037
01/19/1993	0.7068	0.7253	0.6852	0.713
01/20/1993	0.7099	0.7438	0.7068	0.7253
01/21/1993	0.7315	0.7994	0.7284	0.7932
01/22/1993	0.7932	0.8334	0.7932	0.8272
01/25/1993	0.8303	0.8704	0.8272	0.8642
01/26/1993	0.8735	0.8982	0.8488	0.8673
01/27/1993	0.858	0.8642	0.7963	0.821
01/28/1993	0.821	0.8241	0.7963	0.8087
01/29/1993	0.8087	0.8118	0.7716	0.8025
02/01/1993	0.8056	0.8395	0.784	0.8334
02/02/1993	0.8303	0.8303	0.8025	0.8179
02/03/1993	0.821	0.8519	0.8148	0.8241
02/04/1993	0.8241	0.8272	0.784	0.8056
02/05/1993	0.7994	0.8148	0.75	0.7901
02/08/1993	0.784	0.7932	0.7655	0.7747
02/09/1993	0.7747	0.7778	0.7284	0.7377
02/10/1993	0.7438	0.7809	0.7408	0.7778
02/11/1993	0.7871	0.7932	0.7469	0.7531
02/12/1993	0.7469	0.7562	0.7222	0.7346
02/16/1993	0.7284	0.7315	0.6574	0.6976
02/17/1993	0.6976	0.7068	0.6667	0.7037
02/18/1993	0.713	0.7469	0.7099	0.7253
02/19/1993	0.7346	0.7531	0.7253	0.7531
02/22/1993	0.75	0.7685	0.7222	0.7315
02/23/1993	0.7377	0.7469	0.7192	0.7315
02/24/1993	0.7192	0.784	0.7192	0.7809
02/25/1993	0.7778	0.8179	0.7716	0.8148
02/26/1993	0.8179	0.8272	0.7871	0.8087
03/01/1993	0.8148	0.8148	0.7716	0.7778
03/02/1993	0.7778	0.7932	0.7716	0.7871
03/03/1993	0.7932	0.8457	0.7901	0.8426
03/04/1993	0.8426	0.8426	0.7994	0.821
03/05/1993	0.821	0.8519	0.8056	0.8395
03/08/1993	0.8364	0.8673	0.8303	0.8488
03/09/1993	0.8457	0.8519	0.8179	0.8364
03/10/1993	0.8303	0.8364	0.8148	0.8334
03/11/1993	0.8303	0.8673	0.8241	0.8611
03/12/1993	0.8519	0.858	0.8395	0.8519
03/15/1993	0.858	0.8951	0.855	0.892
03/16/1993	0.9013	0.9105	0.8735	0.8766
03/17/1993	0.8766	0.8982	0.858	0.8642
03/18/1993	0.8673	0.8889	0.858	0.8766
03/19/1993	0.8797	0.8827	0.8457	0.855
03/22/1993	0.8457	0.8611	0.821	0.8611
03/23/1993	0.8704	0.892	0.8395	0.8611
03/24/1993	0.8735	0.8889	0.8642	0.8827
03/25/1993	0.8858	0.9229	0.8827	0.9105
03/26/1993	0.9167	0.9167	0.8982	0.9043
03/29/1993	0.9043	0.9259	0.8982	0.9013
03/30/1993	0.9105	0.9167	0.9043	0.9074
03/31/1993	0.9136	0.9198	0.9043	0.9074
04/01/1993	0.9043	0.9229	0.9043	0.9105
04/02/1993	0.9074	0.9074	0.8519	0.858
04/05/1993	0.858	0.8735	0.8334	0.8735
04/06/1993	0.8797	0.8858	0.8519	0.855
04/07/1993	0.8519	0.892	0.8457	0.8827
04/08/1993	0.892	0.8982	0.8766	0.8858
04/12/1993	0.8858	0.8951	0.8766	0.8827
04/13/1993	0.8827	0.8858	0.8457	0.8519
04/14/1993	0.8519	0.858	0.8334	0.855
04/15/1993	0.8488	0.8797	0.8457	0.858
04/16/1993	0.858	0.8611	0.8118	0.8179
04/19/1993	0.8148	0.8179	0.784	0.8056
04/20/1993	0.8118	0.8272	0.784	0.8272
04/21/1993	0.8272	0.8426	0.8179	0.8364
04/22/1993	0.8334	0.8673	0.8303	0.858
04/23/1993	0.855	0.858	0.8272	0.8364
04/26/1993	0.8334	0.8395	0.8025	0.8087
04/27/1993	0.8025	0.8334	0.7932	0.8272
04/28/1993	0.8241	0.8426	0.821	0.8395
04/29/1993	0.8364	0.8611	0.8334	0.8611
04/30/1993	0.8611	0.892	0.858	0.8797
05/03/1993	0.8827	0.9167	0.8735	0.9136
05/04/1993	0.9105	0.9568	0.9105	0.9414
05/05/1993	0.9352	0.9537	0.9321	0.9506
05/06/1993	0.9476	0.9661	0.9476	0.9599
05/07/1993	0.9661	0.9846	0.9568	0.9815
05/10/1993	0.9846	0.9939	0.9599	0.9722
05/11/1993	0.9722	0.9877	0.9692	0.9815
05/12/1993	0.9722	0.9815	0.9661	0.9753
05/13/1993	0.9692	0.9722	0.9352	0.9414
05/14/1993	0.9383	0.9753	0.9321	0.9722
05/17/1993	0.9722	0.9815	0.963	0.9784
05/18/1993	0.9846	1.01	0.9815	1
05/19/1993	1.01	1.06	0.9784	1.06
05/20/1993	1.06	1.08	1.05	1.07
05/21/1993	1.07	1.07	1.03	1.04
05/24/1993	1.03	1.06	1.03	1.04
05/25/1993	1.03	1.04	1.01	1.03
05/26/1993	1.02	1.08	1.02	1.07
05/27/1993	1.08	1.1	1.07	1.08
05/28/1993	1.07	1.07	1.03	1.03
06/01/1993	1.03	1.09	1.03	1.09
06/02/1993	1.09	1.11	1.07	1.1
06/03/1993	1.1	1.13	1.09	1.12
06/04/1993	1.11	1.12	1.08	1.09
06/07/1993	1.09	1.09	1.02	1.02
06/08/1993	1.02	1.03	0.9815	1.01
06/09/1993	1.01	1.05	0.9908	1.03
06/10/1993	1.02	1.03	1	1.02
06/11/1993	1.02	1.06	1.02	1.06
06/14/1993	1.06	1.11	1.06	1.1
06/15/1993	1.11	1.11	1.08	1.08
06/16/1993	1.08	1.09	1.05	1.08
06/17/1993	1.07	1.11	1.07	1.09
06/18/1993	1.09	1.1	1.07	1.07
06/21/1993	1.07	1.08	1.05	1.06
06/22/1993	1.07	1.09	1.06	1.08
06/23/1993	1.08	1.08	1.05	1.06
06/24/1993	1.06	1.1	1.06	1.09
06/25/1993	1.1	1.15	1.1	1.14
06/28/1993	1.15	1.2	1.14	1.2
06/29/1993	1.21	1.22	1.11	1.14
06/30/1993	1.25	1.27	1.2	1.22
07/01/1993	1.22	1.24	1.2	1.23
07/02/1993	1.23	1.23	1.21	1.23
07/06/1993	1.23	1.24	1.21	1.21
07/07/1993	1.21	1.21	1.18	1.18
07/08/1993	1.18	1.21	1.18	1.2
07/09/1993	1.2	1.22	1.18	1.21
07/12/1993	1.21	1.24	1.2	1.24
07/13/1993	1.23	1.25	1.23	1.25
07/14/1993	1.25	1.26	1.23	1.23
07/15/1993	1.23	1.23	1.21	1.22
07/16/1993	1.22	1.22	1.13	1.14
07/19/1993	1.15	1.17	1.14	1.15
07/20/1993	1.16	1.21	1.15	1.21
07/21/1993	1.21	1.23	1.19	1.21
07/22/1993	1.21	1.24	1.21	1.22
07/23/1993	1.23	1.25	1.22	1.24
07/26/1993	1.24	1.27	1.23	1.27
07/27/1993	1.27	1.3	1.26	1.27
07/28/1993	1.27	1.27	1.25	1.26
07/29/1993	1.25	1.29	1.25	1.28
07/30/1993	1.26	1.26	1.23	1.24
08/02/1993	1.24	1.29	1.24	1.28
08/03/1993	1.29	1.3	1.28	1.28
08/04/1993	1.28	1.3	1.27	1.28
08/05/1993	1.29	1.31	1.28	1.31
08/06/1993	1.31	1.33	1.3	1.33
08/09/1993	1.32	1.33	1.28	1.28
08/10/1993	1.28	1.31	1.27	1.27
08/11/1993	1.27	1.28	1.26	1.27
08/12/1993	1.27	1.28	1.26	1.27
08/13/1993	1.28	1.29	1.25	1.25
08/16/1993	1.25	1.3	1.25	1.3
08/17/1993	1.29	1.34	1.29	1.32
08/18/1993	1.32	1.36	1.32	1.33
08/19/1993	1.33	1.34	1.31	1.31
08/20/1993	1.32	1.33	1.31	1.32
08/23/1993	1.33	1.36	1.32	1.35
08/24/1993	1.35	1.39	1.35	1.39
08/25/1993	1.39	1.4	1.35	1.35
08/26/1993	1.35	1.35	1.15	1.24
08/27/1993	1.25	1.28	1.22	1.23
08/30/1993	1.25	1.27	1.24	1.24
08/31/1993	1.24	1.27	1.24	1.27
09/01/1993	1.27	1.31	1.27	1.31
09/02/1993	1.32	1.35	1.29	1.29
09/03/1993	1.29	1.32	1.27	1.32
09/07/1993	1.31	1.32	1.24	1.26
09/08/1993	1.25	1.26	1.19	1.26
09/09/1993	1.26	1.29	1.25	1.26
09/10/1993	1.26	1.27	1.24	1.26
09/13/1993	1.27	1.27	1.22	1.22
09/14/1993	1.19	1.21	1.18	1.2
09/15/1993	1.2	1.26	1.19	1.25
09/16/1993	1.25	1.27	1.23	1.27
09/17/1993	1.24	1.3	1.23	1.3
09/20/1993	1.32	1.35	1.31	1.35
09/21/1993	1.36	1.37	1.29	1.35
09/22/1993	1.44	1.46	1.41	1.45
09/23/1993	1.45	1.47	1.44	1.46
09/24/1993	1.46	1.48	1.44	1.48
09/27/1993	1.48	1.51	1.48	1.49
09/28/1993	1.49	1.53	1.48	1.52
09/29/1993	1.53	1.58	1.52	1.55
09/30/1993	1.55	1.56	1.49	1.52
10/01/1993	1.52	1.52	1.5	1.5
10/04/1993	1.5	1.5	1.47	1.47
10/05/1993	1.47	1.48	1.43	1.45
10/06/1993	1.45	1.47	1.44	1.44
10/07/1993	1.44	1.46	1.43	1.44
10/08/1993	1.44	1.48	1.42	1.47
10/11/1993	1.48	1.51	1.47	1.51
10/12/1993	1.54	1.57	1.53	1.56
10/13/1993	1.56	1.59	1.55	1.57
10/14/1993	1.59	1.59	1.56	1.57
10/15/1993	1.58	1.59	1.57	1.58
10/18/1993	1.57	1.6	1.57	1.59
10/19/1993	1.58	1.58	1.49	1.52
10/20/1993	1.56	1.57	1.51	1.51
10/21/1993	1.51	1.52	1.47	1.51
10/22/1993	1.51	1.55	1.51	1.51
10/25/1993	1.51	1.51	1.47	1.49
10/26/1993	1.49	1.49	1.45	1.46
10/27/1993	1.45	1.48	1.45	1.47
10/28/1993	1.48	1.49	1.43	1.44
10/29/1993	1.44	1.46	1.42	1.46
11/01/1993	1.47	1.48	1.46	1.48
11/02/1993	1.47	1.52	1.45	1.5
11/03/1993	1.51	1.52	1.45	1.46
11/04/1993	1.45	1.46	1.36	1.37
11/05/1993	1.37	1.45	1.36	1.45
11/08/1993	1.46	1.52	1.44	1.51
11/09/1993	1.53	1.57	1.5	1.51
11/10/1993	1.55	1.57	1.52	1.56
11/11/1993	1.56	1.6	1.56	1.58
11/12/1993	1.59	1.59	1.55	1.56
11/15/1993	1.57	1.57	1.53	1.56
11/16/1993	1.56	1.62	1.55	1.61
11/17/1993	1.61	1.63	1.54	1.56
11/18/1993	1.56	1.57	1.51	1.57
11/19/1993	1.56	1.56	1.48	1.52
11/22/1993	1.49	1.52	1.43	1.48
11/23/1993	1.49	1.56	1.46	1.56
11/24/1993	1.56	1.6	1.56	1.58
11/26/1993	1.58	1.58	1.55	1.57
11/29/1993	1.58	1.58	1.51	1.52
11/30/1993	1.54	1.57	1.49	1.56
12/01/1993	1.59	1.65	1.58	1.61
12/02/1993	1.63	1.69	1.62	1.68
12/03/1993	1.71	1.73	1.69	1.73
12/06/1993	1.72	1.77	1.69	1.75
12/07/1993	1.75	1.78	1.73	1.78
12/08/1993	1.78	1.86	1.76	1.85
12/09/1993	1.86	1.86	1.77	1.78
12/10/1993	1.78	1.79	1.73	1.76
12/13/1993	1.75	1.83	1.74	1.78
12/14/1993	1.8	1.8	1.67	1.7
12/15/1993	1.71	1.72	1.64	1.69
12/16/1993	1.69	1.75	1.67	1.74
12/17/1993	1.77	1.77	1.69	1.72
12/20/1993	1.71	1.75	1.71	1.72
12/21/1993	1.75	1.78	1.7	1.76
12/22/1993	1.49	1.56	1.46	1.54
12/23/1993	1.56	1.57	1.51	1.52
12/27/1993	1.51	1.52	1.45	1.48
12/28/1993	1.47	1.48	1.41	1.43
12/29/1993	1.42	1.47	1.42	1.46
12/30/1993	1.45	1.49	1.44	1.44
12/31/1993	1.44	1.47	1.42	1.42

Menu

Create your free account now!

ORCL: Oracle Corporation Historical Data

1993 Historical Chart

Average

Low

High