ORCL: Oracle Corporation Historical Data

1997 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 5.2268

CLOSE 5.2155

Low

LOW 3.49

High

HIGH 7.02

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	4.68	4.72	4.53	4.67
01/03/1997	4.75	4.96	4.74	4.96
01/06/1997	5	5.01	4.96	4.99
01/07/1997	4.97	4.99	4.88	4.97
01/08/1997	4.98	5.01	4.8	4.82
01/09/1997	4.88	4.89	4.63	4.64
01/10/1997	4.63	4.65	4.5	4.54
01/13/1997	4.58	4.6	4.51	4.56
01/14/1997	4.61	4.86	4.6	4.81
01/15/1997	4.85	4.85	4.58	4.58
01/16/1997	4.65	4.75	4.56	4.58
01/17/1997	4.58	4.71	4.56	4.61
01/20/1997	4.65	4.76	4.63	4.74
01/21/1997	4.76	4.83	4.61	4.64
01/22/1997	4.64	4.75	4.63	4.71
01/23/1997	4.76	4.76	4.49	4.5
01/24/1997	4.51	4.51	4.35	4.4
01/27/1997	4.42	4.44	4.17	4.24
01/28/1997	4.4	4.4	4.18	4.18
01/29/1997	4.24	4.28	4.17	4.19
01/30/1997	4.24	4.25	4.11	4.17
01/31/1997	4.21	4.42	4.17	4.32
02/03/1997	4.38	4.47	4.35	4.38
02/04/1997	4.42	4.47	4.36	4.43
02/05/1997	4.5	4.5	4.18	4.29
02/06/1997	4.32	4.46	4.31	4.39
02/07/1997	4.46	4.49	4.36	4.44
02/10/1997	4.47	4.54	4.43	4.46
02/11/1997	4.46	4.49	4.32	4.35
02/12/1997	4.44	4.61	4.43	4.6
02/13/1997	4.65	4.69	4.54	4.59
02/14/1997	4.6	4.65	4.53	4.54
02/18/1997	4.57	4.57	4.43	4.53
02/19/1997	4.53	4.65	4.47	4.6
02/20/1997	4.63	4.74	4.62	4.64
02/21/1997	4.65	4.67	4.49	4.54
02/24/1997	4.5	4.54	4.43	4.48
02/25/1997	4.51	4.57	4.45	4.54
02/26/1997	4.54	4.61	4.46	4.53
02/27/1997	4.53	4.53	4.43	4.44
02/28/1997	4.42	4.46	4.32	4.36
03/03/1997	4.36	4.39	4.24	4.38
03/04/1997	4.4	4.44	4.31	4.39
03/05/1997	4.42	4.5	4.32	4.42
03/06/1997	4.42	4.42	3.96	4.06
03/07/1997	4.13	4.18	3.92	3.98
03/10/1997	4.01	4.08	3.86	4
03/11/1997	4.06	4.07	3.9	3.97
03/12/1997	3.96	3.97	3.74	3.79
03/13/1997	3.81	4.11	3.79	4.01
03/14/1997	4.4	4.57	4.39	4.56
03/17/1997	4.5	4.68	4.43	4.67
03/18/1997	4.68	4.72	4.43	4.5
03/19/1997	4.42	4.44	4.25	4.38
03/20/1997	4.36	4.5	4.32	4.43
03/21/1997	4.47	4.5	4.42	4.43
03/24/1997	4.39	4.44	4.32	4.43
03/25/1997	4.46	4.5	4.29	4.33
03/26/1997	4.36	4.53	4.33	4.5
03/27/1997	4.51	4.53	4.29	4.38
03/31/1997	4.35	4.38	4.22	4.28
04/01/1997	4.06	4.29	4.03	4.11
04/02/1997	4.13	4.18	4.03	4.08
04/03/1997	4.08	4.31	4.01	4.29
04/04/1997	4.22	4.42	4.21	4.32
04/07/1997	4.39	4.43	4.32	4.42
04/08/1997	4.39	4.42	4.31	4.39
04/09/1997	4.4	4.44	4.25	4.26
04/10/1997	4.26	4.28	4.14	4.17
04/11/1997	4.1	4.14	4.06	4.06
04/14/1997	4.07	4.33	4	4.32
04/15/1997	4.36	4.4	4.01	4.15
04/16/1997	4.11	4.18	4.06	4.17
04/17/1997	4.19	4.33	4.1	4.12
04/18/1997	4.15	4.19	4.01	4.13
04/21/1997	4.08	4.13	3.99	4.01
04/22/1997	4.04	4.04	3.88	3.92
04/23/1997	3.94	4.22	3.9	4.19
04/24/1997	4.25	4.43	4.24	4.39
04/25/1997	4.35	4.38	4.21	4.21
04/28/1997	4.22	4.32	4.08	4.22
04/29/1997	4.33	4.43	4.22	4.28
04/30/1997	4.24	4.44	4.22	4.42
05/01/1997	4.43	4.57	4.4	4.49
05/02/1997	4.49	4.74	4.47	4.72
05/05/1997	4.76	5.01	4.75	4.97
05/06/1997	4.96	5	4.81	4.88
05/07/1997	4.81	4.94	4.76	4.78
05/08/1997	4.74	4.94	4.69	4.88
05/09/1997	4.9	4.97	4.75	4.88
05/12/1997	4.85	4.96	4.78	4.86
05/13/1997	4.92	5.08	4.9	4.98
05/14/1997	5.11	5.13	4.88	4.92
05/15/1997	4.93	5.13	4.92	5.1
05/16/1997	4.99	5.1	4.92	4.93
05/19/1997	4.92	4.94	4.83	4.92
05/20/1997	4.93	5.03	4.86	5.03
05/21/1997	5.1	5.24	5.1	5.22
05/22/1997	5.26	5.29	5.17	5.19
05/23/1997	5.19	5.26	5.14	5.22
05/27/1997	5.17	5.32	5.11	5.26
05/28/1997	5.25	5.31	5.17	5.24
05/29/1997	5.26	5.35	5.19	5.24
05/30/1997	4.89	5.24	4.89	5.18
06/02/1997	5.19	5.44	5.11	5.44
06/03/1997	5.42	5.43	5.16	5.17
06/04/1997	5.18	5.27	5.11	5.19
06/05/1997	5.24	5.38	5.22	5.28
06/06/1997	5.28	5.44	5.26	5.44
06/09/1997	5.44	5.51	5.42	5.44
06/10/1997	5.44	5.48	5.27	5.29
06/11/1997	5.29	5.44	5.24	5.41
06/12/1997	5.4	5.56	5.38	5.51
06/13/1997	5.5	5.78	5.46	5.78
06/16/1997	5.78	5.89	5.68	5.81
06/17/1997	5.78	5.94	5.76	5.92
06/18/1997	5.63	5.76	5.56	5.59
06/19/1997	5.58	5.64	5.49	5.51
06/20/1997	5.51	5.54	5.36	5.36
06/23/1997	5.42	5.51	5.36	5.36
06/24/1997	5.44	5.6	5.35	5.57
06/25/1997	5.61	5.78	5.51	5.66
06/26/1997	5.64	5.76	5.6	5.63
06/27/1997	5.65	5.71	5.59	5.6
06/30/1997	5.6	5.65	5.46	5.6
07/01/1997	5.55	5.6	5.35	5.4
07/02/1997	5.41	5.42	5.26	5.35
07/03/1997	5.38	5.54	5.36	5.53
07/07/1997	5.54	5.63	5.44	5.48
07/08/1997	5.48	5.67	5.47	5.66
07/09/1997	5.69	5.81	5.67	5.73
07/10/1997	5.72	5.85	5.57	5.78
07/11/1997	5.78	5.88	5.76	5.81
07/14/1997	5.81	5.98	5.81	5.97
07/15/1997	6.11	6.31	6.07	6.27
07/16/1997	6.4	6.56	6.37	6.38
07/17/1997	6.4	6.4	6.19	6.21
07/18/1997	6.19	6.28	6	6.21
07/21/1997	6.21	6.21	6.04	6.13
07/22/1997	6.15	6.33	6.06	6.32
07/23/1997	6.38	6.42	6.11	6.29
07/24/1997	6.24	6.3	6.06	6.08
07/25/1997	6.1	6.24	6.04	6.08
07/28/1997	6.1	6.18	5.99	6.06
07/29/1997	6.05	6.08	5.95	6.06
07/30/1997	6.07	6.25	6.01	6.15
07/31/1997	6.17	6.24	6.03	6.05
08/01/1997	6.07	6.19	6.04	6.1
08/04/1997	6.13	6.26	6.1	6.24
08/05/1997	6.29	6.33	6.21	6.31
08/06/1997	6.33	6.46	6.28	6.44
08/07/1997	6.47	6.49	6.31	6.32
08/08/1997	6.25	6.43	6.17	6.38
08/11/1997	6.42	6.43	6.17	6.33
08/12/1997	6.38	6.39	6.25	6.25
08/13/1997	6.33	6.35	6.17	6.31
08/14/1997	6.33	6.44	6.31	6.43
08/15/1997	6.43	6.51	6.18	6.19
08/18/1997	6.21	6.44	6.02	6.42
08/19/1997	6.57	6.86	6.5	6.85
08/20/1997	6.98	7.02	6.76	6.83
08/21/1997	6.89	6.9	6.65	6.67
08/22/1997	6.56	6.81	6.42	6.81
08/25/1997	6.83	6.84	6.59	6.6
08/26/1997	6.6	6.63	6.41	6.44
08/27/1997	6.48	6.54	6.3	6.4
08/28/1997	6.4	6.44	6.02	6.05
08/29/1997	6.15	6.42	6.06	6.35
09/02/1997	6.44	6.53	6.35	6.48
09/03/1997	6.54	6.56	6.4	6.42
09/04/1997	6.46	6.55	6.42	6.51
09/05/1997	6.56	6.66	6.51	6.58
09/08/1997	6.61	6.67	6.53	6.66
09/09/1997	6.66	6.68	6.52	6.64
09/10/1997	6.6	6.6	6.27	6.32
09/11/1997	6.33	6.53	6.2	6.49
09/12/1997	6.54	6.56	6.31	6.45
09/15/1997	6.48	6.57	6.32	6.33
09/16/1997	6.4	6.6	6.33	6.59
09/17/1997	6.23	6.27	5.96	6.01
09/18/1997	6.14	6.26	6.03	6.11
09/19/1997	6.15	6.28	6.06	6.25
09/22/1997	6.31	6.35	6.19	6.19
09/23/1997	6.2	6.32	6.16	6.23
09/24/1997	6.42	6.52	6.31	6.32
09/25/1997	6.3	6.44	6.18	6.38
09/26/1997	6.41	6.42	6.23	6.27
09/29/1997	6.29	6.31	6.15	6.23
09/30/1997	6.23	6.25	6.07	6.07
10/01/1997	6.17	6.17	5.94	6
10/02/1997	6.04	6.13	5.92	6
10/03/1997	6.1	6.29	6.05	6.15
10/06/1997	6.21	6.29	6.13	6.18
10/07/1997	6.19	6.29	6.13	6.26
10/08/1997	6.29	6.29	6.13	6.21
10/09/1997	6.17	6.25	6.13	6.2
10/10/1997	6.1	6.17	6	6.02
10/13/1997	6.08	6.11	6.02	6.06
10/14/1997	6.05	6.1	5.94	6
10/15/1997	5.94	5.99	5.77	5.82
10/16/1997	5.88	5.92	5.67	5.74
10/17/1997	5.63	5.76	5.56	5.7
10/20/1997	5.75	5.82	5.7	5.75
10/21/1997	5.83	5.96	5.81	5.95
10/22/1997	5.97	6.06	5.81	5.84
10/23/1997	5.58	5.79	5.54	5.69
10/24/1997	5.79	5.85	5.59	5.66
10/27/1997	5.56	5.67	5.17	5.21
10/28/1997	4.83	5.81	4.79	5.79
10/29/1997	5.81	5.98	5.67	5.84
10/30/1997	5.58	5.98	5.58	5.63
10/31/1997	5.84	5.98	5.75	5.96
11/03/1997	6.02	6.13	5.83	5.98
11/04/1997	6	6.15	5.96	6.11
11/05/1997	6.15	6.21	6.04	6.06
11/06/1997	6.05	6.06	5.86	5.9
11/07/1997	5.69	5.85	5.63	5.82
11/10/1997	5.9	6	5.75	5.77
11/11/1997	5.83	5.85	5.71	5.82
11/12/1997	5.71	5.83	5.29	5.42
11/13/1997	5.54	5.6	5.32	5.56
11/14/1997	5.6	5.81	5.58	5.74
11/17/1997	5.86	6.02	5.83	5.88
11/18/1997	5.9	5.91	5.77	5.79
11/19/1997	5.79	5.83	5.71	5.8
11/20/1997	5.85	5.97	5.77	5.86
11/21/1997	5.96	5.98	5.73	5.83
11/24/1997	5.69	5.71	5.33	5.42
11/25/1997	5.6	5.67	5.44	5.57
11/26/1997	5.64	5.7	5.44	5.48
11/28/1997	5.48	5.58	5.42	5.55
12/01/1997	5.38	5.4	5.21	5.31
12/02/1997	5.27	5.28	5	5.06
12/03/1997	5.03	5.1	4.94	5.04
12/04/1997	5.13	5.23	5.03	5.04
12/05/1997	5.04	5.25	5.03	5.2
12/08/1997	5.31	5.42	5.22	5.4
12/09/1997	3.83	4	3.73	3.82
12/10/1997	3.94	3.98	3.79	3.91
12/11/1997	3.88	3.91	3.63	3.66
12/12/1997	3.73	3.83	3.66	3.79
12/15/1997	3.89	3.91	3.8	3.86
12/16/1997	3.91	3.93	3.85	3.89
12/17/1997	3.94	3.96	3.73	3.77
12/18/1997	3.83	3.83	3.67	3.67
12/19/1997	3.6	3.7	3.5	3.6
12/22/1997	3.66	3.79	3.6	3.63
12/23/1997	3.65	3.65	3.49	3.52
12/24/1997	3.52	3.56	3.5	3.51
12/26/1997	3.54	3.57	3.51	3.57
12/29/1997	3.66	3.67	3.57	3.63
12/30/1997	3.64	3.73	3.63	3.73
12/31/1997	3.73	3.75	3.67	3.72

Menu

Create your free account now!

ORCL: Oracle Corporation Historical Data

1997 Historical Chart

Average

Low

High