ORCL
Oracle Corporation
19:59:59
184.31 $
0.0000 (%0.00)
Previous Close: 183.53
Day Low₺177.7
Day High₺187.99
ORCL: Oracle Corporation Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.4821
CLOSE 10.5139
Low
LOW 5.25
High
HIGH 28.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1999 | 7.27 | 7.41 | 7.06 | 7.17 |
| 01/05/1999 | 7.04 | 7.4 | 6.93 | 7.39 |
| 01/06/1999 | 7.44 | 7.83 | 7.39 | 7.73 |
| 01/07/1999 | 7.54 | 7.85 | 7.54 | 7.6 |
| 01/08/1999 | 7.65 | 7.74 | 7.5 | 7.71 |
| 01/11/1999 | 7.92 | 8.01 | 7.79 | 7.86 |
| 01/12/1999 | 7.98 | 8 | 7.52 | 7.66 |
| 01/13/1999 | 7.49 | 7.79 | 7.27 | 7.63 |
| 01/14/1999 | 7.69 | 7.69 | 7.29 | 7.44 |
| 01/15/1999 | 7.54 | 7.89 | 7.43 | 7.85 |
| 01/19/1999 | 8.4 | 8.68 | 8.22 | 8.61 |
| 01/20/1999 | 8.92 | 8.98 | 8.48 | 8.48 |
| 01/21/1999 | 8.46 | 8.68 | 8.02 | 8.11 |
| 01/22/1999 | 7.9 | 8.68 | 7.88 | 8.31 |
| 01/25/1999 | 8.41 | 8.52 | 8.29 | 8.51 |
| 01/26/1999 | 8.64 | 8.82 | 8.55 | 8.81 |
| 01/27/1999 | 8.85 | 8.95 | 8.5 | 8.5 |
| 01/28/1999 | 8.67 | 9.05 | 8.66 | 8.95 |
| 01/29/1999 | 9.08 | 9.35 | 9.02 | 9.23 |
| 02/01/1999 | 9.71 | 10.06 | 9.58 | 9.85 |
| 02/02/1999 | 10.15 | 10.29 | 9.52 | 9.8 |
| 02/03/1999 | 9.85 | 10.14 | 9.77 | 10.13 |
| 02/04/1999 | 10.21 | 10.23 | 9.71 | 9.72 |
| 02/05/1999 | 9.72 | 9.75 | 9.26 | 9.36 |
| 02/08/1999 | 9.54 | 9.82 | 9.48 | 9.56 |
| 02/09/1999 | 9.61 | 9.65 | 8.96 | 9.1 |
| 02/10/1999 | 9.19 | 9.38 | 8.74 | 8.95 |
| 02/11/1999 | 9.07 | 9.95 | 9 | 9.93 |
| 02/12/1999 | 9.67 | 9.75 | 9.34 | 9.45 |
| 02/16/1999 | 9.69 | 9.77 | 8.78 | 8.91 |
| 02/17/1999 | 8.81 | 9.44 | 8.38 | 8.54 |
| 02/18/1999 | 8.67 | 8.78 | 8.25 | 8.47 |
| 02/19/1999 | 8.57 | 9.04 | 8.48 | 9.03 |
| 02/22/1999 | 9.16 | 9.19 | 8.95 | 9.09 |
| 02/23/1999 | 9.2 | 9.77 | 9.16 | 9.75 |
| 02/24/1999 | 9.82 | 9.83 | 9.26 | 9.28 |
| 02/25/1999 | 9.25 | 9.82 | 9.08 | 9.67 |
| 02/26/1999 | 9.61 | 9.61 | 9.11 | 9.31 |
| 03/01/1999 | 9.36 | 9.52 | 8.95 | 9.16 |
| 03/02/1999 | 9.3 | 9.45 | 8.73 | 8.83 |
| 03/03/1999 | 8.94 | 8.98 | 8.09 | 8.75 |
| 03/04/1999 | 8.83 | 9.3 | 8.78 | 9.09 |
| 03/05/1999 | 9.36 | 9.53 | 9.2 | 9.36 |
| 03/08/1999 | 9.52 | 9.67 | 9.13 | 9.58 |
| 03/09/1999 | 9.45 | 9.91 | 9.38 | 9.69 |
| 03/10/1999 | 9.91 | 9.91 | 9.23 | 9.48 |
| 03/11/1999 | 9.63 | 9.63 | 8.72 | 9.22 |
| 03/12/1999 | 7.53 | 7.63 | 7 | 7.14 |
| 03/15/1999 | 7.35 | 7.53 | 7.25 | 7.5 |
| 03/16/1999 | 7.59 | 7.63 | 7.36 | 7.45 |
| 03/17/1999 | 7.5 | 7.5 | 7.27 | 7.27 |
| 03/18/1999 | 7.3 | 7.47 | 7.25 | 7.42 |
| 03/19/1999 | 7.5 | 7.5 | 6.86 | 6.89 |
| 03/22/1999 | 7.03 | 7.14 | 6.78 | 6.8 |
| 03/23/1999 | 6.8 | 6.81 | 6.5 | 6.52 |
| 03/24/1999 | 6.56 | 6.58 | 6.45 | 6.48 |
| 03/25/1999 | 6.69 | 6.78 | 6.53 | 6.67 |
| 03/26/1999 | 6.73 | 7.03 | 6.56 | 6.88 |
| 03/29/1999 | 7.06 | 7.14 | 6.88 | 7.13 |
| 03/30/1999 | 7.11 | 7.19 | 6.72 | 6.72 |
| 03/31/1999 | 6.94 | 7.02 | 6.56 | 6.59 |
| 04/01/1999 | 6.72 | 6.75 | 6.41 | 6.45 |
| 04/05/1999 | 6.66 | 6.67 | 6.25 | 6.33 |
| 04/06/1999 | 6.34 | 6.38 | 5.88 | 5.92 |
| 04/07/1999 | 6.02 | 6.06 | 5.25 | 5.36 |
| 04/08/1999 | 5.44 | 5.88 | 5.36 | 5.83 |
| 04/09/1999 | 6.16 | 6.5 | 5.91 | 6.47 |
| 04/12/1999 | 6.34 | 6.63 | 6.25 | 6.25 |
| 04/13/1999 | 6.39 | 6.41 | 5.86 | 5.91 |
| 04/14/1999 | 6.11 | 6.36 | 5.98 | 6.03 |
| 04/15/1999 | 6.22 | 6.41 | 6.13 | 6.22 |
| 04/16/1999 | 6.3 | 6.3 | 6.11 | 6.13 |
| 04/19/1999 | 6.23 | 6.25 | 5.84 | 5.84 |
| 04/20/1999 | 5.81 | 6.03 | 5.72 | 5.81 |
| 04/21/1999 | 5.93 | 6.06 | 5.81 | 6.03 |
| 04/22/1999 | 6.22 | 6.52 | 6.06 | 6.45 |
| 04/23/1999 | 6.47 | 6.92 | 6.44 | 6.84 |
| 04/26/1999 | 6.97 | 7.31 | 6.94 | 7.17 |
| 04/27/1999 | 7.28 | 7.28 | 6.84 | 7.02 |
| 04/28/1999 | 7 | 7.06 | 6.66 | 6.83 |
| 04/29/1999 | 6.84 | 6.92 | 6.69 | 6.81 |
| 04/30/1999 | 6.94 | 7.08 | 6.59 | 6.77 |
| 05/03/1999 | 6.7 | 6.7 | 6.38 | 6.52 |
| 05/04/1999 | 6.41 | 6.42 | 6.22 | 6.3 |
| 05/05/1999 | 6.28 | 6.28 | 6.03 | 6.25 |
| 05/06/1999 | 6.23 | 6.34 | 6.02 | 6.05 |
| 05/07/1999 | 6.09 | 6.27 | 5.91 | 6.13 |
| 05/10/1999 | 6.16 | 6.17 | 5.97 | 6.09 |
| 05/11/1999 | 6.19 | 6.48 | 6.06 | 6.2 |
| 05/12/1999 | 6.28 | 6.56 | 6.03 | 6.33 |
| 05/13/1999 | 5.97 | 6.38 | 5.73 | 5.75 |
| 05/14/1999 | 5.91 | 6.16 | 5.84 | 5.97 |
| 05/17/1999 | 6.08 | 6.25 | 5.95 | 6.13 |
| 05/18/1999 | 6.22 | 6.25 | 6.13 | 6.2 |
| 05/19/1999 | 6.28 | 6.63 | 6.25 | 6.59 |
| 05/20/1999 | 6.67 | 6.75 | 6.33 | 6.33 |
| 05/21/1999 | 6.31 | 6.7 | 6.28 | 6.44 |
| 05/24/1999 | 6.55 | 6.61 | 6.14 | 6.19 |
| 05/25/1999 | 6.3 | 6.34 | 6 | 6 |
| 05/26/1999 | 5.91 | 6 | 5.64 | 5.86 |
| 05/27/1999 | 5.88 | 6.05 | 5.73 | 5.89 |
| 05/28/1999 | 5.95 | 6.22 | 5.92 | 6.2 |
| 06/01/1999 | 6.23 | 6.5 | 6.22 | 6.38 |
| 06/02/1999 | 6.34 | 6.56 | 6.3 | 6.55 |
| 06/03/1999 | 6.64 | 6.89 | 6.63 | 6.88 |
| 06/04/1999 | 6.94 | 7.2 | 6.88 | 7.17 |
| 06/07/1999 | 7.22 | 7.25 | 7.03 | 7.13 |
| 06/08/1999 | 7.05 | 7.06 | 6.69 | 6.78 |
| 06/09/1999 | 6.81 | 6.83 | 6.56 | 6.67 |
| 06/10/1999 | 6.59 | 6.61 | 6.38 | 6.52 |
| 06/11/1999 | 6.5 | 6.56 | 6.25 | 6.33 |
| 06/14/1999 | 6.41 | 6.66 | 6.38 | 6.61 |
| 06/15/1999 | 6.69 | 6.89 | 6.23 | 6.28 |
| 06/16/1999 | 8.17 | 8.34 | 7.88 | 8.23 |
| 06/17/1999 | 7.94 | 8.75 | 7.94 | 8.72 |
| 06/18/1999 | 8.31 | 8.98 | 8.3 | 8.77 |
| 06/21/1999 | 8.69 | 8.84 | 8.52 | 8.53 |
| 06/22/1999 | 8.34 | 8.69 | 8.25 | 8.53 |
| 06/23/1999 | 8.39 | 8.8 | 8.38 | 8.78 |
| 06/24/1999 | 8.73 | 9.06 | 8.73 | 8.92 |
| 06/25/1999 | 8.97 | 9.06 | 8.83 | 8.94 |
| 06/28/1999 | 8.94 | 9.19 | 8.94 | 9.17 |
| 06/29/1999 | 9.11 | 9.28 | 9.03 | 9.28 |
| 06/30/1999 | 9.19 | 9.33 | 9.02 | 9.28 |
| 07/01/1999 | 9.22 | 9.5 | 9.09 | 9.44 |
| 07/02/1999 | 9.42 | 9.66 | 9.39 | 9.61 |
| 07/06/1999 | 9.56 | 9.75 | 9.48 | 9.67 |
| 07/07/1999 | 9.58 | 9.7 | 9.53 | 9.67 |
| 07/08/1999 | 9.55 | 9.78 | 9.53 | 9.73 |
| 07/09/1999 | 9.75 | 9.83 | 9.59 | 9.83 |
| 07/12/1999 | 9.72 | 9.77 | 9.63 | 9.72 |
| 07/13/1999 | 9.56 | 9.75 | 9.56 | 9.67 |
| 07/14/1999 | 9.7 | 9.72 | 9.42 | 9.52 |
| 07/15/1999 | 9.45 | 9.8 | 9.44 | 9.75 |
| 07/16/1999 | 9.81 | 9.95 | 9.78 | 9.94 |
| 07/19/1999 | 9.91 | 9.94 | 9.8 | 9.88 |
| 07/20/1999 | 9.78 | 9.78 | 9.23 | 9.38 |
| 07/21/1999 | 9.36 | 9.58 | 9.3 | 9.53 |
| 07/22/1999 | 9.48 | 9.48 | 8.81 | 9.06 |
| 07/23/1999 | 9.08 | 9.2 | 8.84 | 9.05 |
| 07/26/1999 | 8.86 | 9.09 | 8.7 | 8.75 |
| 07/27/1999 | 8.89 | 9.39 | 8.82 | 9.27 |
| 07/28/1999 | 9.25 | 9.55 | 9.06 | 9.42 |
| 07/29/1999 | 9.23 | 9.59 | 9.2 | 9.52 |
| 07/30/1999 | 9.48 | 9.61 | 9.39 | 9.52 |
| 08/02/1999 | 9.45 | 9.75 | 9.39 | 9.53 |
| 08/03/1999 | 9.55 | 9.61 | 8.98 | 9.28 |
| 08/04/1999 | 9.22 | 9.39 | 9.13 | 9.19 |
| 08/05/1999 | 9.09 | 9.39 | 8.89 | 9.28 |
| 08/06/1999 | 9.11 | 9.3 | 9.09 | 9.13 |
| 08/09/1999 | 9.11 | 9.31 | 9.03 | 9.09 |
| 08/10/1999 | 9.13 | 9.13 | 8.77 | 9 |
| 08/11/1999 | 9.16 | 9.19 | 8.88 | 9.19 |
| 08/12/1999 | 9.09 | 9.23 | 8.84 | 8.88 |
| 08/13/1999 | 9.11 | 9.7 | 9.06 | 9.66 |
| 08/16/1999 | 9.56 | 9.88 | 9.39 | 9.83 |
| 08/17/1999 | 9.86 | 9.94 | 9.16 | 9.33 |
| 08/18/1999 | 8.88 | 9 | 8.67 | 8.86 |
| 08/19/1999 | 8.8 | 9.16 | 8.77 | 9 |
| 08/20/1999 | 9.08 | 9.25 | 8.98 | 9.25 |
| 08/23/1999 | 9.36 | 9.42 | 9.23 | 9.39 |
| 08/24/1999 | 9.28 | 9.61 | 9.19 | 9.23 |
| 08/25/1999 | 9.28 | 9.33 | 9.17 | 9.23 |
| 08/26/1999 | 9.23 | 9.5 | 9.23 | 9.28 |
| 08/27/1999 | 9.27 | 9.34 | 9.02 | 9.25 |
| 08/30/1999 | 9.23 | 9.27 | 9.06 | 9.13 |
| 08/31/1999 | 9.13 | 9.14 | 8.86 | 9.13 |
| 09/01/1999 | 9.16 | 9.55 | 9.14 | 9.42 |
| 09/02/1999 | 9.31 | 9.72 | 9.28 | 9.61 |
| 09/03/1999 | 9.72 | 10.41 | 9.72 | 10.38 |
| 09/07/1999 | 10.38 | 11.2 | 10.3 | 10.95 |
| 09/08/1999 | 10.84 | 11.2 | 10.77 | 11.08 |
| 09/09/1999 | 11.06 | 11.13 | 10.78 | 11.02 |
| 09/10/1999 | 11.13 | 11.73 | 11.06 | 11.59 |
| 09/13/1999 | 11.61 | 11.67 | 11.13 | 11.44 |
| 09/14/1999 | 11.5 | 11.61 | 10.92 | 11.36 |
| 09/15/1999 | 10.03 | 10.86 | 9.97 | 10.67 |
| 09/16/1999 | 10.67 | 10.74 | 10.42 | 10.55 |
| 09/17/1999 | 10.59 | 10.94 | 10.59 | 10.89 |
| 09/20/1999 | 10.94 | 11.38 | 10.84 | 11.28 |
| 09/21/1999 | 11.2 | 11.5 | 10.97 | 11.13 |
| 09/22/1999 | 11.13 | 11.44 | 10.97 | 11.42 |
| 09/23/1999 | 11.44 | 11.53 | 10.75 | 10.88 |
| 09/24/1999 | 10.75 | 10.89 | 10.27 | 10.55 |
| 09/27/1999 | 10.8 | 10.91 | 10.55 | 10.58 |
| 09/28/1999 | 10.5 | 10.75 | 10.3 | 10.72 |
| 09/29/1999 | 10.69 | 11.27 | 10.69 | 10.83 |
| 09/30/1999 | 10.84 | 11.47 | 10.63 | 11.38 |
| 10/01/1999 | 11.17 | 11.47 | 11.11 | 11.31 |
| 10/04/1999 | 11.36 | 11.66 | 11.27 | 11.63 |
| 10/05/1999 | 11.67 | 11.72 | 11.38 | 11.56 |
| 10/06/1999 | 11.61 | 11.69 | 11.42 | 11.47 |
| 10/07/1999 | 11.3 | 11.36 | 11.09 | 11.17 |
| 10/08/1999 | 11.16 | 11.41 | 10.84 | 11.31 |
| 10/11/1999 | 11.27 | 11.69 | 11.23 | 11.52 |
| 10/12/1999 | 11.48 | 11.95 | 11.47 | 11.75 |
| 10/13/1999 | 11.55 | 12.03 | 11.53 | 11.86 |
| 10/14/1999 | 11.84 | 11.88 | 11.53 | 11.7 |
| 10/15/1999 | 11.58 | 11.63 | 11.19 | 11.25 |
| 10/18/1999 | 11.22 | 11.27 | 10.67 | 10.97 |
| 10/19/1999 | 11.16 | 11.2 | 10.77 | 10.95 |
| 10/20/1999 | 11.11 | 11.2 | 10.98 | 11.19 |
| 10/21/1999 | 10.55 | 11.44 | 10.5 | 11.3 |
| 10/22/1999 | 11.34 | 11.48 | 10.89 | 11.03 |
| 10/25/1999 | 10.91 | 11.08 | 10.78 | 10.83 |
| 10/26/1999 | 10.88 | 10.97 | 10.69 | 10.86 |
| 10/27/1999 | 10.87 | 11.27 | 10.81 | 11.2 |
| 10/28/1999 | 11.33 | 11.48 | 10.94 | 11.47 |
| 10/29/1999 | 11.52 | 12.19 | 11.5 | 11.89 |
| 11/01/1999 | 12.03 | 13.11 | 11.97 | 12.8 |
| 11/02/1999 | 12.84 | 13.47 | 12.84 | 13.25 |
| 11/03/1999 | 13.84 | 14.44 | 13.75 | 14.33 |
| 11/04/1999 | 14.55 | 14.75 | 14.41 | 14.55 |
| 11/05/1999 | 14.94 | 15.34 | 14.63 | 14.67 |
| 11/08/1999 | 14.91 | 15.17 | 14.7 | 14.86 |
| 11/09/1999 | 14.97 | 14.97 | 14.44 | 14.61 |
| 11/10/1999 | 14.55 | 15 | 14.36 | 14.72 |
| 11/11/1999 | 14.91 | 15.72 | 14.88 | 15.52 |
| 11/12/1999 | 15.81 | 16.69 | 15.44 | 16.28 |
| 11/15/1999 | 16.36 | 16.56 | 16 | 16.02 |
| 11/16/1999 | 16.08 | 16.36 | 16 | 16.13 |
| 11/17/1999 | 17.44 | 18.09 | 17.16 | 17.75 |
| 11/18/1999 | 17.94 | 18.67 | 17.27 | 18.55 |
| 11/19/1999 | 18.53 | 19.55 | 18.34 | 19.03 |
| 11/22/1999 | 18.92 | 19.47 | 18.72 | 19.36 |
| 11/23/1999 | 19.47 | 19.47 | 18.3 | 18.38 |
| 11/24/1999 | 18.23 | 18.23 | 17.19 | 17.95 |
| 11/26/1999 | 17.75 | 18.47 | 17.7 | 18.41 |
| 11/29/1999 | 18.2 | 18.75 | 17.77 | 18.14 |
| 11/30/1999 | 18.17 | 18.19 | 16.81 | 16.95 |
| 12/01/1999 | 17.11 | 17.7 | 16.88 | 17.67 |
| 12/02/1999 | 17.73 | 19 | 17.72 | 18.98 |
| 12/03/1999 | 19.41 | 20.45 | 19.25 | 19.67 |
| 12/06/1999 | 19.69 | 19.97 | 19.39 | 19.61 |
| 12/07/1999 | 19.58 | 20.03 | 19.08 | 19.81 |
| 12/08/1999 | 19.63 | 19.75 | 18.97 | 19.03 |
| 12/09/1999 | 19.27 | 19.86 | 19.25 | 19.64 |
| 12/10/1999 | 19.88 | 21.19 | 19.36 | 21.16 |
| 12/13/1999 | 21 | 21.02 | 19.89 | 19.95 |
| 12/14/1999 | 20.16 | 20.72 | 19.09 | 19.23 |
| 12/15/1999 | 21.31 | 22.86 | 20.72 | 22.59 |
| 12/16/1999 | 22.41 | 22.66 | 21.84 | 22.39 |
| 12/17/1999 | 23 | 23.7 | 22.57 | 22.67 |
| 12/20/1999 | 23.59 | 24.56 | 23.56 | 24.08 |
| 12/21/1999 | 24.33 | 24.84 | 23.78 | 24.42 |
| 12/22/1999 | 24.95 | 26.34 | 24.75 | 26.27 |
| 12/23/1999 | 26.44 | 27.63 | 26.31 | 26.67 |
| 12/27/1999 | 27.16 | 27.17 | 25.53 | 26.09 |
| 12/28/1999 | 26.02 | 27.14 | 25.5 | 26.53 |
| 12/29/1999 | 26.42 | 27.55 | 26.41 | 27.5 |
| 12/30/1999 | 27.98 | 28.23 | 27.2 | 27.84 |
| 12/31/1999 | 27.84 | 28.34 | 27.7 | 28.02 |