ORCL: Oracle Corporation Historical Data

1998 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 4.5302

CLOSE 4.5366

Low

LOW 2.96

High

HIGH 7.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1998	3.73	3.91	3.69	3.83
01/05/1998	3.85	3.92	3.81	3.9
01/06/1998	3.89	3.9	3.74	3.78
01/07/1998	3.75	3.75	3.5	3.52
01/08/1998	3.55	3.58	3.35	3.39
01/09/1998	3.38	3.38	3.1	3.13
01/12/1998	3.06	3.13	2.96	3.01
01/13/1998	3.15	3.21	3.06	3.18
01/14/1998	3.23	3.31	3.19	3.26
01/15/1998	3.28	3.29	3.15	3.21
01/16/1998	3.25	3.3	3.22	3.24
01/20/1998	3.35	3.38	3.29	3.38
01/21/1998	3.4	3.42	3.33	3.35
01/22/1998	3.35	3.36	3.29	3.32
01/23/1998	3.38	3.38	3.2	3.24
01/26/1998	3.25	3.25	3.15	3.16
01/27/1998	3.15	3.2	3.13	3.17
01/28/1998	3.43	3.58	3.42	3.53
01/29/1998	3.59	3.81	3.58	3.72
01/30/1998	3.81	3.98	3.79	3.88
02/02/1998	4.13	4.15	4.07	4.1
02/03/1998	4.14	4.15	4.02	4.11
02/04/1998	4.06	4.13	4.03	4.07
02/05/1998	4.11	4.21	3.94	3.98
02/06/1998	3.98	4.5	3.96	4.5
02/09/1998	4.73	4.79	4.5	4.61
02/10/1998	4.66	4.66	4.47	4.54
02/11/1998	4.49	4.56	4.43	4.49
02/12/1998	4.4	4.5	4.3	4.48
02/13/1998	4.41	4.46	4.35	4.42
02/17/1998	4.48	4.5	4.24	4.27
02/18/1998	4.25	4.36	4.19	4.32
02/19/1998	4.34	4.35	4.19	4.22
02/20/1998	4.27	4.27	4.05	4.19
02/23/1998	4.27	4.41	4.25	4.4
02/24/1998	4.46	4.47	4.29	4.36
02/25/1998	4.36	4.39	4.22	4.34
02/26/1998	4.29	4.31	4.19	4.26
02/27/1998	4.23	4.24	4.06	4.1
03/02/1998	4.09	4.11	4.02	4.02
03/03/1998	4.11	4.36	4.02	4.34
03/04/1998	4.33	4.46	4.28	4.34
03/05/1998	4.19	4.32	4.16	4.22
03/06/1998	4.26	4.5	4.19	4.48
03/09/1998	4.47	4.51	4.23	4.26
03/10/1998	4.46	4.52	4.35	4.5
03/11/1998	4.53	4.68	4.52	4.66
03/12/1998	4.63	4.71	4.46	4.61
03/13/1998	5.17	5.17	4.83	4.86
03/16/1998	4.9	4.99	4.9	4.94
03/17/1998	4.94	4.95	4.75	4.79
03/18/1998	4.73	4.93	4.71	4.9
03/19/1998	4.9	4.91	4.81	4.88
03/20/1998	4.88	4.88	4.74	4.82
03/23/1998	4.79	5.02	4.75	5.01
03/24/1998	4.99	5.1	4.98	5.05
03/25/1998	5.15	5.17	5.06	5.11
03/26/1998	5.06	5.25	5.06	5.25
03/27/1998	5.26	5.29	5.08	5.18
03/30/1998	5.13	5.23	5.1	5.22
03/31/1998	5.22	5.28	5.21	5.26
04/01/1998	5.29	5.31	5.1	5.23
04/02/1998	5.18	5.2	4.98	5.02
04/03/1998	4.85	4.89	4.63	4.69
04/06/1998	4.63	4.66	4.44	4.52
04/07/1998	4.45	4.53	4.38	4.52
04/08/1998	4.5	4.58	4.44	4.51
04/09/1998	4.53	4.54	4.44	4.49
04/13/1998	4.48	4.77	4.43	4.74
04/14/1998	4.71	4.81	4.67	4.75
04/15/1998	4.77	4.78	4.66	4.71
04/16/1998	4.67	4.69	4.56	4.58
04/17/1998	4.54	4.6	4.5	4.54
04/20/1998	4.51	4.64	4.51	4.58
04/21/1998	4.57	4.59	4.52	4.59
04/22/1998	4.56	4.61	4.55	4.58
04/23/1998	4.55	4.56	4.34	4.34
04/24/1998	4.36	4.5	4.35	4.45
04/27/1998	4.34	4.41	4.3	4.39
04/28/1998	4.44	4.5	4.35	4.38
04/29/1998	4.4	4.42	4.3	4.4
04/30/1998	4.47	4.48	4.31	4.31
05/01/1998	4.35	4.36	4.22	4.26
05/04/1998	4.3	4.44	4.27	4.39
05/05/1998	4.31	4.35	4.21	4.3
05/06/1998	4.36	4.41	4.3	4.39
05/07/1998	4.38	4.41	4.32	4.34
05/08/1998	4.33	4.48	4.33	4.48
05/11/1998	4.49	4.5	4.33	4.33
05/12/1998	4.34	4.36	4.25	4.34
05/13/1998	4.33	4.38	4.3	4.33
05/14/1998	4.29	4.43	4.29	4.38
05/15/1998	4.32	4.35	4.27	4.31
05/18/1998	4.27	4.33	4.25	4.28
05/19/1998	4.32	4.35	4.28	4.34
05/20/1998	4.36	4.38	4.17	4.19
05/21/1998	4.22	4.25	4.04	4.1
05/22/1998	4.09	4.1	3.97	4.06
05/26/1998	4.09	4.1	3.98	4
05/27/1998	3.92	4.03	3.91	3.98
05/28/1998	3.97	4.1	3.95	4.1
05/29/1998	4.13	4.16	3.93	3.94
06/01/1998	3.93	4.01	3.75	3.8
06/02/1998	3.82	4.09	3.68	4.06
06/03/1998	4.08	4.1	3.92	3.93
06/04/1998	3.98	4.16	3.94	4.14
06/05/1998	4.16	4.42	4.16	4.32
06/08/1998	4.28	4.36	4.27	4.31
06/09/1998	4.31	4.4	4.3	4.34
06/10/1998	4.29	4.34	4.13	4.15
06/11/1998	4.18	4.18	4.01	4.06
06/12/1998	4.04	4.22	4.03	4.18
06/15/1998	4.13	4.25	4.07	4.09
06/16/1998	4.13	4.15	3.98	4.04
06/17/1998	4.1	4.27	4.02	4.05
06/18/1998	4.19	4.24	4.06	4.1
06/19/1998	4.1	4.13	3.99	4.04
06/22/1998	4.02	4.09	3.96	4.03
06/23/1998	4.05	4.17	4.05	4.07
06/24/1998	4.1	4.21	4.03	4.17
06/25/1998	4.2	4.23	4.08	4.11
06/26/1998	4.13	4.14	4.05	4.1
06/29/1998	4.13	4.15	4.03	4.08
06/30/1998	4.04	4.14	3.99	4.09
07/01/1998	4.09	4.09	4	4.01
07/02/1998	3.98	4	3.79	3.81
07/06/1998	3.85	3.86	3.81	3.84
07/07/1998	3.83	3.84	3.77	3.81
07/08/1998	3.86	3.94	3.8	3.93
07/09/1998	3.96	4.14	3.95	4.07
07/10/1998	4.07	4.19	3.98	4.18
07/13/1998	4.18	4.29	4.18	4.27
07/14/1998	4.27	4.34	4.27	4.33
07/15/1998	4.33	4.56	4.33	4.51
07/16/1998	4.54	4.65	4.51	4.61
07/17/1998	4.63	4.63	4.47	4.51
07/20/1998	4.5	4.69	4.47	4.59
07/21/1998	4.6	4.75	4.58	4.63
07/22/1998	4.5	4.51	4.27	4.32
07/23/1998	4.27	4.28	4.17	4.19
07/24/1998	4.22	4.24	4	4.1
07/27/1998	4.05	4.46	4.04	4.45
07/28/1998	4.43	4.51	4.36	4.49
07/29/1998	4.49	4.5	4.4	4.44
07/30/1998	4.48	4.49	4.43	4.45
07/31/1998	4.43	4.54	4.42	4.42
08/03/1998	4.41	4.49	4.34	4.44
08/04/1998	4.53	4.54	4.21	4.25
08/05/1998	4.23	4.27	4.07	4.2
08/06/1998	4.11	4.28	4.09	4.27
08/07/1998	4.28	4.28	4.18	4.19
08/10/1998	4.17	4.22	4.1	4.1
08/11/1998	4.04	4.1	3.97	4.08
08/12/1998	4.08	4.27	4.08	4.22
08/13/1998	4.17	4.24	4.08	4.08
08/14/1998	4.16	4.17	3.89	3.97
08/17/1998	3.97	4.01	3.9	3.97
08/18/1998	3.99	4.03	3.84	3.89
08/19/1998	3.9	4.1	3.9	4.07
08/20/1998	4.04	4.13	3.96	4.09
08/21/1998	4.02	4.18	3.96	4.16
08/24/1998	4.17	4.2	4.01	4.04
08/25/1998	4.1	4.1	3.95	4.02
08/26/1998	3.93	4.06	3.92	3.97
08/27/1998	3.89	3.91	3.75	3.77
08/28/1998	3.78	3.8	3.5	3.55
08/31/1998	3.61	3.67	3.3	3.32
09/01/1998	3.33	3.46	3.03	3.43
09/02/1998	3.47	3.5	3.34	3.39
09/03/1998	3.33	3.45	3.16	3.18
09/04/1998	3.28	3.47	3.25	3.45
09/08/1998	3.65	3.66	3.48	3.6
09/09/1998	3.58	3.77	3.58	3.64
09/10/1998	3.6	3.7	3.48	3.69
09/11/1998	4.1	4.27	4.08	4.25
09/14/1998	4.29	4.43	4.29	4.43
09/15/1998	4.35	4.52	4.28	4.5
09/16/1998	4.49	4.59	4.48	4.54
09/17/1998	4.38	4.51	4.35	4.47
09/18/1998	4.48	4.55	4.44	4.53
09/21/1998	4.42	4.69	4.41	4.64
09/22/1998	4.66	4.8	4.66	4.77
09/23/1998	4.8	4.82	4.65	4.77
09/24/1998	4.69	4.8	4.67	4.73
09/25/1998	4.64	4.83	4.64	4.82
09/28/1998	4.82	4.9	4.69	4.69
09/29/1998	4.69	4.92	4.69	4.84
09/30/1998	4.75	4.92	4.73	4.85
10/01/1998	4.74	4.81	4.48	4.5
10/02/1998	4.36	4.42	4.19	4.33
10/05/1998	4.13	4.17	3.74	3.96
10/06/1998	4.08	4.08	3.84	3.86
10/07/1998	3.84	4.1	3.83	4.06
10/08/1998	3.9	4.04	3.72	3.98
10/09/1998	4.05	4.27	3.89	4.25
10/12/1998	4.28	4.32	4.13	4.14
10/13/1998	4.08	4.27	4.04	4.13
10/14/1998	4.08	4.39	4.08	4.28
10/15/1998	4.25	4.5	4.23	4.46
10/16/1998	4.52	4.57	4.33	4.41
10/19/1998	4.38	4.66	4.35	4.65
10/20/1998	4.67	4.7	4.32	4.36
10/21/1998	4.38	4.56	4.23	4.52
10/22/1998	4.44	4.66	4.4	4.53
10/23/1998	4.5	4.61	4.38	4.52
10/26/1998	4.52	4.67	4.51	4.6
10/27/1998	4.65	4.67	4.51	4.51
10/28/1998	4.5	4.71	4.5	4.69
10/29/1998	4.67	4.81	4.67	4.78
10/30/1998	4.79	4.96	4.79	4.93
11/02/1998	4.93	5	4.93	4.99
11/03/1998	4.98	5	4.94	4.97
11/04/1998	5	5.13	4.96	5.1
11/05/1998	5	5.32	5	5.3
11/06/1998	5.24	5.33	5.19	5.24
11/09/1998	5.17	5.3	5.04	5.3
11/10/1998	5.25	5.29	5.13	5.25
11/11/1998	5.46	5.67	5.45	5.58
11/12/1998	5.5	5.54	5.48	5.49
11/13/1998	5.49	5.55	5.46	5.53
11/16/1998	5.53	5.58	5.3	5.41
11/17/1998	5.41	5.65	5.34	5.51
11/18/1998	5.53	5.61	5.51	5.59
11/19/1998	5.58	5.63	5.44	5.63
11/20/1998	5.74	5.83	5.63	5.8
11/23/1998	5.83	6.17	5.82	6.15
11/24/1998	6.03	6.1	5.77	5.83
11/25/1998	5.83	5.86	5.7	5.77
11/27/1998	5.78	5.99	5.77	5.98
11/30/1998	5.92	5.94	5.7	5.71
12/01/1998	5.61	6.17	5.61	6.16
12/02/1998	6.09	6.15	6.01	6.05
12/03/1998	6.05	6.09	5.83	5.83
12/04/1998	5.94	6.1	5.92	6.09
12/07/1998	6.13	6.17	5.92	6.1
12/08/1998	6.1	6.13	5.77	5.89
12/09/1998	5.95	6.1	5.82	6.1
12/10/1998	6.1	6.21	5.8	5.82
12/11/1998	6.2	6.3	6.01	6.21
12/14/1998	6.3	6.39	6.18	6.19
12/15/1998	6.34	6.6	6.2	6.59
12/16/1998	6.66	6.66	6.35	6.44
12/17/1998	6.46	6.56	6.42	6.53
12/18/1998	6.5	6.59	6.42	6.55
12/21/1998	6.61	6.66	6.44	6.51
12/22/1998	6.51	6.7	6.42	6.66
12/23/1998	6.76	7.02	6.75	6.95
12/24/1998	6.96	6.98	6.85	6.86
12/28/1998	6.94	7.4	6.86	7.31
12/29/1998	7.38	7.48	7.28	7.42
12/30/1998	7.36	7.48	7.25	7.29
12/31/1998	7.28	7.4	7.17	7.19

Menu

Create your free account now!

ORCL: Oracle Corporation Historical Data

1998 Historical Chart

Average

Low

High