ORCL: Oracle Corporation Historical Data

1995 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 2.7599

CLOSE 2.7565

Low

LOW 1.98

High

HIGH 3.61

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	2.18	2.19	2.12	2.12
01/04/1995	2.12	2.15	2.09	2.14
01/05/1995	2.14	2.15	2.09	2.09
01/06/1995	2.09	2.15	2.06	2.12
01/09/1995	2.14	2.18	2.13	2.18
01/10/1995	2.19	2.22	2.19	2.19
01/11/1995	2.2	2.22	2.1	2.12
01/12/1995	2.12	2.13	2.09	2.1
01/13/1995	2.13	2.15	2.07	2.08
01/16/1995	2.02	2.08	1.98	2.07
01/17/1995	2.07	2.14	2.07	2.14
01/18/1995	2.14	2.16	2.13	2.14
01/19/1995	2.13	2.22	2.12	2.21
01/20/1995	2.21	2.22	2.13	2.17
01/23/1995	2.15	2.15	2.1	2.12
01/24/1995	2.12	2.14	2.09	2.12
01/25/1995	2.1	2.2	2.09	2.16
01/26/1995	2.15	2.16	2.12	2.12
01/27/1995	2.12	2.14	2.09	2.11
01/30/1995	2.11	2.12	2.06	2.06
01/31/1995	2.07	2.13	2.06	2.1
02/01/1995	2.13	2.14	2.08	2.09
02/02/1995	2.09	2.12	2.08	2.12
02/03/1995	2.14	2.2	2.12	2.17
02/06/1995	2.17	2.2	2.16	2.19
02/07/1995	2.2	2.2	2.16	2.19
02/08/1995	2.2	2.2	2.15	2.17
02/09/1995	2.19	2.22	2.15	2.15
02/10/1995	2.16	2.2	2.15	2.19
02/13/1995	2.19	2.24	2.17	2.2
02/14/1995	2.21	2.23	2.16	2.18
02/15/1995	2.19	2.26	2.19	2.26
02/16/1995	2.26	2.28	2.23	2.28
02/17/1995	2.27	2.28	2.25	2.25
02/21/1995	2.27	2.3	2.26	2.28
02/22/1995	2.27	2.33	2.25	2.33
02/23/1995	2.35	2.38	2.3	2.32
02/24/1995	2.32	2.32	2.25	2.26
02/27/1995	2.27	2.33	2.25	2.25
02/28/1995	2.28	2.33	2.25	2.32
03/01/1995	2.34	2.35	2.31	2.31
03/02/1995	2.33	2.34	2.28	2.34
03/03/1995	2.34	2.44	2.31	2.44
03/06/1995	2.42	2.43	2.36	2.41
03/07/1995	2.4	2.43	2.37	2.39
03/08/1995	2.39	2.41	2.38	2.41
03/09/1995	2.42	2.44	2.39	2.43
03/10/1995	2.42	2.44	2.41	2.44
03/13/1995	2.45	2.49	2.44	2.45
03/14/1995	2.49	2.51	2.46	2.46
03/15/1995	2.48	2.48	2.42	2.43
03/16/1995	2.43	2.46	2.43	2.46
03/17/1995	2.47	2.5	2.44	2.47
03/20/1995	2.48	2.56	2.45	2.49
03/21/1995	2.53	2.56	2.47	2.54
03/22/1995	2.45	2.47	2.42	2.44
03/23/1995	2.45	2.45	2.33	2.36
03/24/1995	2.36	2.41	2.34	2.38
03/27/1995	2.38	2.41	2.36	2.4
03/28/1995	2.4	2.43	2.38	2.43
03/29/1995	2.43	2.45	2.33	2.37
03/30/1995	2.39	2.4	2.29	2.32
03/31/1995	2.28	2.36	2.27	2.31
04/03/1995	2.31	2.4	2.29	2.38
04/04/1995	2.33	2.46	2.3	2.33
04/05/1995	2.33	2.33	2.28	2.31
04/06/1995	2.3	2.31	2.17	2.18
04/07/1995	2.22	2.31	2.2	2.27
04/10/1995	2.26	2.28	2.23	2.27
04/11/1995	2.3	2.31	2.28	2.31
04/12/1995	2.33	2.38	2.31	2.37
04/13/1995	2.39	2.42	2.31	2.37
04/17/1995	2.38	2.39	2.31	2.31
04/18/1995	2.32	2.34	2.27	2.29
04/19/1995	2.28	2.29	2.19	2.24
04/20/1995	2.27	2.28	2.19	2.21
04/21/1995	2.22	2.23	2.2	2.22
04/24/1995	2.23	2.27	2.2	2.25
04/25/1995	2.26	2.29	2.19	2.2
04/26/1995	2.2	2.22	2.14	2.15
04/27/1995	2.15	2.36	2.07	2.31
04/28/1995	2.32	2.35	2.22	2.26
05/01/1995	2.27	2.28	2.21	2.23
05/02/1995	2.23	2.23	2.2	2.21
05/03/1995	2.22	2.37	2.21	2.33
05/04/1995	2.36	2.42	2.28	2.28
05/05/1995	2.31	2.33	2.26	2.27
05/08/1995	2.29	2.32	2.27	2.29
05/09/1995	2.31	2.33	2.26	2.3
05/10/1995	2.31	2.33	2.27	2.31
05/11/1995	2.3	2.38	2.28	2.38
05/12/1995	2.37	2.46	2.36	2.41
05/15/1995	2.44	2.53	2.41	2.51
05/16/1995	2.52	2.59	2.51	2.54
05/17/1995	2.56	2.6	2.55	2.56
05/18/1995	2.56	2.56	2.47	2.47
05/19/1995	2.45	2.52	2.44	2.52
05/22/1995	2.55	2.55	2.47	2.49
05/23/1995	2.5	2.58	2.49	2.58
05/24/1995	2.71	2.8	2.69	2.79
05/25/1995	2.81	2.85	2.7	2.74
05/26/1995	2.74	2.74	2.65	2.68
05/30/1995	2.69	2.69	2.54	2.54
05/31/1995	2.55	2.58	2.45	2.57
06/01/1995	2.59	2.66	2.59	2.64
06/02/1995	2.63	2.69	2.56	2.67
06/05/1995	2.74	2.74	2.61	2.64
06/06/1995	2.64	2.65	2.52	2.57
06/07/1995	2.59	2.64	2.56	2.61
06/08/1995	2.63	2.66	2.61	2.64
06/09/1995	2.64	2.73	2.6	2.72
06/12/1995	2.76	2.81	2.69	2.76
06/13/1995	2.8	2.81	2.72	2.77
06/14/1995	2.77	2.78	2.73	2.77
06/15/1995	2.77	2.81	2.74	2.77
06/16/1995	2.8	2.81	2.74	2.79
06/19/1995	2.81	2.9	2.8	2.86
06/20/1995	2.88	2.92	2.83	2.89
06/21/1995	2.94	2.94	2.83	2.88
06/22/1995	2.91	3	2.89	2.97
06/23/1995	2.96	2.98	2.82	2.91
06/26/1995	2.91	2.93	2.78	2.82
06/27/1995	2.81	2.89	2.78	2.8
06/28/1995	2.79	2.85	2.72	2.79
06/29/1995	2.81	2.89	2.78	2.86
06/30/1995	2.87	2.92	2.83	2.86
07/03/1995	2.87	2.93	2.85	2.9
07/05/1995	2.91	2.94	2.86	2.87
07/06/1995	2.88	2.93	2.83	2.92
07/07/1995	2.91	3	2.91	2.99
07/10/1995	3	3.07	2.99	3.02
07/11/1995	3.02	3.02	2.89	2.89
07/12/1995	2.93	3.05	2.92	3.03
07/13/1995	3.03	3.12	2.97	3.02
07/14/1995	2.99	3.04	2.94	3.02
07/17/1995	3.05	3.13	3.04	3.13
07/18/1995	3.13	3.13	2.96	2.97
07/19/1995	2.81	2.95	2.7	2.83
07/20/1995	2.83	2.87	2.8	2.84
07/21/1995	2.81	2.9	2.81	2.85
07/24/1995	2.87	2.92	2.84	2.9
07/25/1995	2.94	3.02	2.91	2.98
07/26/1995	3.02	3.13	3	3.13
07/27/1995	3.15	3.26	3.14	3.21
07/28/1995	3.2	3.2	3.11	3.12
07/31/1995	3.13	3.13	3.06	3.1
08/01/1995	3.11	3.11	2.95	3.01
08/02/1995	3.05	3.13	2.91	2.94
08/03/1995	2.87	2.94	2.8	2.91
08/04/1995	2.91	3	2.89	2.99
08/07/1995	2.99	3.06	2.97	2.99
08/08/1995	3	3.01	2.94	2.96
08/09/1995	3.01	3.05	2.98	3.04
08/10/1995	3.04	3.08	3.03	3.06
08/11/1995	3.06	3.07	2.96	3.03
08/14/1995	3.02	3.11	2.99	3.1
08/15/1995	3.11	3.13	3.02	3.08
08/16/1995	3.08	3.17	3.07	3.17
08/17/1995	3.17	3.2	3.15	3.2
08/18/1995	3.23	3.25	3.16	3.2
08/21/1995	3.26	3.29	3.13	3.13
08/22/1995	3.14	3.18	3.06	3.17
08/23/1995	3.17	3.21	3.13	3.18
08/24/1995	3.19	3.19	3.09	3.15
08/25/1995	3.17	3.2	3.15	3.17
08/28/1995	3.17	3.19	3.06	3.07
08/29/1995	3.04	3.05	2.88	3.01
08/30/1995	3.02	3.05	2.91	2.95
08/31/1995	2.96	3.01	2.94	2.97
09/01/1995	2.97	2.97	2.89	2.91
09/05/1995	2.91	3.3	2.91	3.28
09/06/1995	3.13	3.29	3.1	3.22
09/07/1995	3.23	3.3	3.19	3.25
09/08/1995	3.25	3.28	3.19	3.25
09/11/1995	3.24	3.4	3.24	3.35
09/12/1995	3.39	3.41	3.29	3.32
09/13/1995	3.32	3.47	3.31	3.41
09/14/1995	3.44	3.48	3.29	3.32
09/15/1995	2.87	2.93	2.7	2.79
09/18/1995	2.85	2.94	2.81	2.94
09/19/1995	2.95	3.03	2.94	2.97
09/20/1995	3.01	3.05	2.94	2.95
09/21/1995	2.94	2.95	2.85	2.88
09/22/1995	2.86	2.93	2.83	2.92
09/25/1995	2.94	2.94	2.83	2.9
09/26/1995	2.94	2.96	2.84	2.84
09/27/1995	2.81	2.88	2.69	2.81
09/28/1995	2.89	2.92	2.82	2.91
09/29/1995	2.91	2.95	2.82	2.84
10/02/1995	2.86	2.88	2.77	2.79
10/03/1995	2.81	2.88	2.78	2.86
10/04/1995	2.82	2.88	2.78	2.81
10/05/1995	2.81	2.85	2.75	2.85
10/06/1995	2.87	2.91	2.79	2.8
10/09/1995	2.78	2.78	2.63	2.73
10/10/1995	2.69	2.74	2.59	2.74
10/11/1995	2.87	2.91	2.76	2.85
10/12/1995	2.88	2.96	2.87	2.95
10/13/1995	2.97	3.03	2.89	2.93
10/16/1995	2.94	2.98	2.93	2.96
10/17/1995	2.97	3.03	2.89	3.02
10/18/1995	3.06	3.2	3.02	3.19
10/19/1995	3.17	3.29	3.16	3.28
10/20/1995	3.29	3.3	3.13	3.16
10/23/1995	3.12	3.18	3.1	3.17
10/24/1995	3.19	3.24	3.17	3.22
10/25/1995	3.25	3.25	3.16	3.19
10/26/1995	3.17	3.21	3.06	3.14
10/27/1995	3.12	3.22	3.11	3.2
10/30/1995	3.25	3.31	3.22	3.27
10/31/1995	3.31	3.33	3.23	3.23
11/01/1995	3.24	3.31	3.22	3.27
11/02/1995	3.29	3.41	3.28	3.4
11/03/1995	3.41	3.44	3.36	3.43
11/06/1995	3.4	3.52	3.33	3.34
11/07/1995	3.32	3.33	3.19	3.27
11/08/1995	3.3	3.42	3.27	3.31
11/09/1995	3.39	3.49	3.39	3.49
11/10/1995	3.46	3.57	3.43	3.49
11/13/1995	3.48	3.56	3.39	3.41
11/14/1995	3.37	3.5	3.36	3.38
11/15/1995	3.43	3.48	3.37	3.47
11/16/1995	3.46	3.58	3.44	3.52
11/17/1995	3.54	3.61	3.51	3.56
11/20/1995	3.59	3.6	3.37	3.37
11/21/1995	3.37	3.43	3.34	3.4
11/22/1995	3.42	3.42	3.3	3.32
11/24/1995	3.35	3.36	3.27	3.34
11/27/1995	3.4	3.44	3.34	3.37
11/28/1995	3.37	3.49	3.35	3.48
11/29/1995	3.52	3.55	3.44	3.46
11/30/1995	3.46	3.47	3.34	3.36
12/01/1995	3.37	3.39	3.25	3.31
12/04/1995	3.3	3.43	3.21	3.37
12/05/1995	3.34	3.46	3.28	3.33
12/06/1995	3.32	3.34	3.17	3.24
12/07/1995	3.36	3.37	3.2	3.28
12/08/1995	3.35	3.46	3.31	3.45
12/11/1995	3.51	3.53	3.44	3.44
12/12/1995	3.45	3.45	3.29	3.3
12/13/1995	3.29	3.32	3.19	3.2
12/14/1995	3.22	3.27	2.97	3.1
12/15/1995	3.19	3.28	3.18	3.21
12/18/1995	3.21	3.21	2.95	3.06
12/19/1995	3.11	3.31	3.08	3.31
12/20/1995	3.39	3.39	3.18	3.19
12/21/1995	3.2	3.24	3.13	3.17
12/22/1995	3.17	3.31	3.17	3.28
12/26/1995	3.31	3.31	3.26	3.29
12/27/1995	3.3	3.31	3.2	3.22
12/28/1995	3.2	3.2	3.13	3.14
12/29/1995	3.15	3.17	3.09	3.14

Menu

Create your free account now!

ORCL: Oracle Corporation Historical Data

1995 Historical Chart

Average

Low

High