ORCL: Oracle Corporation Historical Data

1994 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 1.8442

CLOSE 1.8444

Low

LOW 1.3

High

HIGH 2.3

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	1.42	1.43	1.35	1.41
01/04/1994	1.41	1.5	1.41	1.49
01/05/1994	1.5	1.54	1.49	1.54
01/06/1994	1.55	1.59	1.54	1.59
01/07/1994	1.57	1.62	1.54	1.57
01/10/1994	1.62	1.66	1.62	1.64
01/11/1994	1.69	1.73	1.66	1.72
01/12/1994	1.74	1.75	1.66	1.73
01/13/1994	1.66	1.68	1.59	1.59
01/14/1994	1.6	1.65	1.54	1.64
01/17/1994	1.62	1.69	1.58	1.67
01/18/1994	1.68	1.68	1.64	1.65
01/19/1994	1.64	1.65	1.59	1.62
01/20/1994	1.62	1.67	1.61	1.67
01/21/1994	1.69	1.7	1.64	1.67
01/24/1994	1.67	1.69	1.62	1.64
01/25/1994	1.65	1.65	1.57	1.62
01/26/1994	1.63	1.65	1.61	1.65
01/27/1994	1.64	1.68	1.63	1.67
01/28/1994	1.67	1.68	1.57	1.6
01/31/1994	1.61	1.64	1.58	1.59
02/01/1994	1.59	1.6	1.56	1.57
02/02/1994	1.58	1.66	1.57	1.64
02/03/1994	1.62	1.65	1.59	1.62
02/04/1994	1.63	1.64	1.54	1.54
02/07/1994	1.52	1.59	1.51	1.58
02/08/1994	1.64	1.65	1.58	1.62
02/09/1994	1.62	1.62	1.58	1.6
02/10/1994	1.59	1.62	1.59	1.6
02/11/1994	1.58	1.59	1.53	1.57
02/14/1994	1.57	1.62	1.57	1.62
02/15/1994	1.63	1.66	1.62	1.66
02/16/1994	1.69	1.73	1.68	1.7
02/17/1994	1.72	1.73	1.66	1.68
02/18/1994	1.69	1.69	1.62	1.69
02/22/1994	1.68	1.7	1.64	1.69
02/23/1994	1.7	1.71	1.64	1.65
02/24/1994	1.63	1.63	1.58	1.59
02/25/1994	1.6	1.62	1.56	1.59
02/28/1994	1.59	1.65	1.59	1.63
03/01/1994	1.64	1.67	1.61	1.65
03/02/1994	1.61	1.69	1.59	1.67
03/03/1994	1.7	1.74	1.7	1.7
03/04/1994	1.71	1.72	1.68	1.69
03/07/1994	1.7	1.77	1.69	1.74
03/08/1994	1.72	1.73	1.69	1.7
03/09/1994	1.71	1.72	1.66	1.71
03/10/1994	1.71	1.72	1.66	1.69
03/11/1994	1.69	1.72	1.65	1.7
03/14/1994	1.7	1.76	1.7	1.75
03/15/1994	1.77	1.77	1.67	1.69
03/16/1994	1.7	1.71	1.65	1.65
03/17/1994	1.67	1.72	1.66	1.72
03/18/1994	1.72	1.72	1.69	1.72
03/21/1994	1.72	1.72	1.66	1.69
03/22/1994	1.68	1.69	1.64	1.64
03/23/1994	1.73	1.74	1.71	1.73
03/24/1994	1.73	1.73	1.66	1.7
03/25/1994	1.7	1.71	1.63	1.64
03/28/1994	1.64	1.65	1.53	1.59
03/29/1994	1.59	1.59	1.52	1.54
03/30/1994	1.52	1.62	1.49	1.6
03/31/1994	1.62	1.62	1.51	1.59
04/04/1994	1.55	1.56	1.51	1.52
04/05/1994	1.56	1.65	1.55	1.65
04/06/1994	1.65	1.65	1.6	1.64
04/07/1994	1.64	1.67	1.62	1.65
04/08/1994	1.64	1.65	1.59	1.62
04/11/1994	1.62	1.67	1.6	1.67
04/12/1994	1.65	1.67	1.56	1.57
04/13/1994	1.57	1.57	1.42	1.47
04/14/1994	1.46	1.52	1.44	1.49
04/15/1994	1.5	1.51	1.46	1.48
04/18/1994	1.48	1.49	1.43	1.46
04/19/1994	1.48	1.48	1.36	1.38
04/20/1994	1.39	1.42	1.3	1.33
04/21/1994	1.36	1.49	1.36	1.49
04/22/1994	1.49	1.51	1.46	1.49
04/25/1994	1.5	1.56	1.46	1.52
04/26/1994	1.54	1.55	1.46	1.49
04/28/1994	1.49	1.49	1.46	1.48
04/29/1994	1.48	1.49	1.46	1.48
05/02/1994	1.48	1.58	1.46	1.57
05/03/1994	1.56	1.57	1.49	1.52
05/04/1994	1.53	1.54	1.49	1.49
05/05/1994	1.51	1.52	1.45	1.48
05/06/1994	1.45	1.49	1.43	1.48
05/09/1994	1.47	1.48	1.43	1.44
05/10/1994	1.46	1.52	1.46	1.52
05/11/1994	1.52	1.52	1.49	1.51
05/12/1994	1.51	1.56	1.51	1.56
05/13/1994	1.57	1.57	1.49	1.54
05/16/1994	1.53	1.56	1.5	1.5
05/17/1994	1.5	1.51	1.38	1.48
05/18/1994	1.5	1.52	1.46	1.52
05/19/1994	1.52	1.6	1.49	1.56
05/20/1994	1.56	1.59	1.54	1.57
05/23/1994	1.57	1.62	1.57	1.59
05/24/1994	1.59	1.68	1.59	1.67
05/25/1994	1.65	1.69	1.64	1.67
05/26/1994	1.67	1.7	1.63	1.68
05/27/1994	1.69	1.7	1.66	1.69
05/31/1994	1.69	1.7	1.64	1.69
06/01/1994	1.69	1.73	1.66	1.72
06/02/1994	1.73	1.85	1.73	1.83
06/03/1994	1.83	1.89	1.81	1.87
06/06/1994	1.88	1.88	1.79	1.8
06/07/1994	1.79	1.84	1.77	1.84
06/08/1994	1.83	1.84	1.77	1.8
06/09/1994	1.77	1.78	1.69	1.71
06/10/1994	1.73	1.83	1.72	1.81
06/13/1994	1.8	1.81	1.76	1.77
06/14/1994	1.77	1.8	1.73	1.79
06/15/1994	1.78	1.86	1.78	1.86
06/16/1994	1.85	1.85	1.78	1.83
06/17/1994	1.83	1.85	1.78	1.79
06/20/1994	1.76	1.8	1.73	1.77
06/21/1994	1.73	1.77	1.68	1.74
06/22/1994	1.76	1.82	1.75	1.81
06/23/1994	1.81	1.82	1.7	1.71
06/24/1994	1.74	1.86	1.73	1.81
06/27/1994	1.79	1.88	1.79	1.86
06/28/1994	1.88	1.91	1.86	1.89
06/29/1994	1.89	1.91	1.86	1.88
06/30/1994	1.9	1.91	1.82	1.85
07/01/1994	1.85	1.88	1.85	1.88
07/05/1994	1.86	1.88	1.85	1.86
07/06/1994	1.86	1.89	1.86	1.87
07/07/1994	1.87	1.94	1.87	1.91
07/08/1994	1.9	1.94	1.86	1.87
07/11/1994	1.88	1.89	1.85	1.88
07/12/1994	1.88	1.94	1.86	1.93
07/13/1994	1.93	1.98	1.93	1.96
07/14/1994	1.96	1.97	1.9	1.9
07/15/1994	1.91	1.94	1.9	1.93
07/18/1994	1.93	1.96	1.91	1.95
07/19/1994	1.95	1.97	1.89	1.9
07/20/1994	1.88	1.88	1.83	1.83
07/21/1994	1.84	1.85	1.8	1.83
07/22/1994	1.85	1.86	1.81	1.81
07/25/1994	1.81	1.81	1.76	1.78
07/26/1994	1.77	1.81	1.75	1.81
07/27/1994	1.81	1.83	1.77	1.77
07/28/1994	1.77	1.82	1.77	1.82
07/29/1994	1.83	1.9	1.82	1.89
08/01/1994	1.9	1.9	1.84	1.84
08/02/1994	1.85	1.88	1.85	1.87
08/03/1994	1.87	1.88	1.85	1.85
08/04/1994	1.86	1.87	1.81	1.84
08/05/1994	1.81	1.84	1.8	1.83
08/08/1994	1.81	1.86	1.81	1.83
08/09/1994	1.83	1.87	1.83	1.87
08/10/1994	1.88	1.9	1.86	1.9
08/11/1994	1.89	1.93	1.87	1.92
08/12/1994	1.92	1.93	1.88	1.89
08/15/1994	1.9	1.93	1.89	1.91
08/16/1994	1.9	1.92	1.87	1.91
08/17/1994	1.93	1.98	1.92	1.97
08/18/1994	1.96	2.02	1.95	1.98
08/19/1994	2	2.03	1.97	2
08/22/1994	2	2	1.96	1.96
08/23/1994	1.96	1.99	1.94	1.94
08/24/1994	2	2.06	1.98	2.06
08/25/1994	2.05	2.14	2.04	2.14
08/26/1994	2.15	2.19	2.14	2.15
08/29/1994	2.15	2.18	2.13	2.15
08/30/1994	2.14	2.15	2.1	2.14
08/31/1994	2.14	2.14	2.1	2.11
09/01/1994	2.09	2.12	2.07	2.09
09/02/1994	2.1	2.13	2.04	2.05
09/06/1994	2.06	2.12	2.05	2.11
09/07/1994	2.14	2.15	2.12	2.15
09/08/1994	2.14	2.17	2.12	2.13
09/09/1994	2.11	2.15	2.09	2.1
09/12/1994	2.12	2.12	2.06	2.07
09/13/1994	2.09	2.14	2.08	2.14
09/14/1994	2.14	2.17	2.14	2.16
09/15/1994	2.16	2.21	2.15	2.2
09/16/1994	2.2	2.2	2.16	2.17
09/19/1994	2.18	2.22	2.18	2.2
09/20/1994	2.2	2.22	2.17	2.17
09/21/1994	2.17	2.19	2.09	2.13
09/22/1994	2.14	2.18	2.11	2.17
09/23/1994	2.12	2.22	2.11	2.14
09/26/1994	2.14	2.16	2.07	2.1
09/27/1994	2.11	2.12	2.07	2.12
09/28/1994	2.14	2.17	2.09	2.12
09/29/1994	2.11	2.16	2.1	2.14
09/30/1994	2.16	2.19	2.12	2.12
10/03/1994	2.13	2.17	2.1	2.16
10/04/1994	2.16	2.2	2.09	2.1
10/05/1994	2.08	2.13	2.05	2.12
10/06/1994	2.14	2.15	2.06	2.06
10/07/1994	2.06	2.13	2.05	2.08
10/10/1994	2.09	2.1	2.07	2.1
10/11/1994	2.1	2.2	2.1	2.2
10/12/1994	2.2	2.22	2.18	2.19
10/13/1994	2.22	2.23	2.15	2.19
10/14/1994	2.2	2.22	2.19	2.21
10/17/1994	2.21	2.27	2.2	2.27
10/18/1994	2.27	2.3	2.23	2.23
10/19/1994	2.24	2.26	2.22	2.23
10/20/1994	2.23	2.25	2.17	2.2
10/21/1994	2.19	2.23	2.18	2.21
10/24/1994	2.22	2.22	2.19	2.2
10/25/1994	2.18	2.2	2.16	2.18
10/26/1994	2.19	2.2	2.17	2.2
10/27/1994	2.2	2.22	2.17	2.18
10/28/1994	2.17	2.25	2.17	2.25
10/31/1994	2.25	2.3	2.23	2.27
11/01/1994	2.26	2.27	2.21	2.25
11/02/1994	2.25	2.29	2.21	2.22
11/03/1994	2.2	2.26	2.17	2.19
11/04/1994	2.19	2.21	2.13	2.13
11/07/1994	2.1	2.14	2.1	2.12
11/08/1994	2.13	2.21	2.12	2.2
11/09/1994	2.23	2.25	2.15	2.15
11/10/1994	2.15	2.19	2.12	2.13
11/11/1994	2.14	2.15	2.12	2.13
11/14/1994	2.14	2.18	2.13	2.18
11/15/1994	2.18	2.23	2.17	2.19
11/16/1994	2.19	2.19	2.15	2.18
11/17/1994	2.19	2.19	2.12	2.14
11/18/1994	2.14	2.17	2.14	2.15
11/21/1994	2.16	2.17	2.08	2.08
11/22/1994	2.07	2.11	1.96	1.96
11/23/1994	1.94	1.97	1.91	1.93
11/25/1994	1.92	2.01	1.92	2.01
11/28/1994	2.01	2.06	1.99	2.02
11/29/1994	2.04	2.1	2.01	2.1
11/30/1994	2.12	2.12	2.04	2.04
12/01/1994	2.02	2.06	2	2.01
12/02/1994	2.01	2.02	1.93	2
12/05/1994	2.01	2.02	1.97	2.02
12/06/1994	2.01	2.07	1.96	1.96
12/07/1994	1.96	1.99	1.94	1.95
12/08/1994	1.96	1.96	1.88	1.88
12/09/1994	1.89	1.97	1.83	1.92
12/12/1994	1.92	1.98	1.88	1.97
12/13/1994	1.98	2	1.95	1.97
12/14/1994	1.98	2.02	1.94	1.96
12/15/1994	1.97	1.99	1.92	1.97
12/16/1994	1.96	1.99	1.9	1.9
12/19/1994	1.9	1.94	1.9	1.92
12/20/1994	1.94	1.99	1.93	1.94
12/21/1994	2.09	2.11	2.04	2.09
12/22/1994	2.09	2.16	2.08	2.15
12/23/1994	2.16	2.17	2.14	2.14
12/27/1994	2.14	2.23	2.14	2.22
12/28/1994	2.23	2.23	2.18	2.19
12/29/1994	2.19	2.23	2.15	2.23
12/30/1994	2.23	2.23	2.17	2.18

Menu

Create your free account now!

ORCL: Oracle Corporation Historical Data

1994 Historical Chart

Average

Low

High