The closing price for Oracle (ORCL) in 1989 was $0.46, on December 29, 1989. It was up 139.9% for the year. The latest price is $171.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1989 | $0.45 | $0.46 | $0.45 | $0.46 | 22,765,050 |
December 28 1989 | $0.46 | $0.46 | $0.45 | $0.45 | 19,699,200 |
December 27 1989 | $0.46 | $0.47 | $0.46 | $0.46 | 19,832,850 |
December 26 1989 | $0.45 | $0.46 | $0.45 | $0.46 | 10,854,000 |
December 22 1989 | $0.44 | $0.46 | $0.44 | $0.45 | 23,878,800 |
December 21 1989 | $0.43 | $0.45 | $0.43 | $0.44 | 35,145,900 |
December 20 1989 | $0.42 | $0.43 | $0.42 | $0.43 | 28,030,050 |
December 19 1989 | $0.42 | $0.43 | $0.41 | $0.42 | 46,368,450 |
December 18 1989 | $0.43 | $0.44 | $0.42 | $0.42 | 48,818,700 |
December 15 1989 | $0.43 | $0.44 | $0.42 | $0.43 | 60,571,800 |
December 14 1989 | $0.44 | $0.45 | $0.40 | $0.43 | 111,456,000 |
December 13 1989 | $0.45 | $0.46 | $0.44 | $0.44 | 43,140,600 |
December 12 1989 | $0.46 | $0.46 | $0.44 | $0.45 | 57,566,700 |
December 11 1989 | $0.47 | $0.48 | $0.46 | $0.46 | 34,429,050 |
December 08 1989 | $0.48 | $0.48 | $0.47 | $0.47 | 25,839,000 |
December 07 1989 | $0.49 | $0.49 | $0.48 | $0.48 | 19,435,950 |
December 06 1989 | $0.49 | $0.49 | $0.49 | $0.49 | 16,722,450 |
December 05 1989 | $0.49 | $0.50 | $0.49 | $0.49 | 17,609,400 |
December 04 1989 | $0.48 | $0.50 | $0.48 | $0.49 | 18,508,500 |
December 01 1989 | $0.48 | $0.49 | $0.47 | $0.48 | 26,981,100 |
November 30 1989 | $0.47 | $0.48 | $0.46 | $0.48 | 22,380,300 |
November 29 1989 | $0.46 | $0.47 | $0.46 | $0.47 | 21,209,850 |
November 28 1989 | $0.46 | $0.47 | $0.45 | $0.46 | 17,852,400 |
November 27 1989 | $0.47 | $0.48 | $0.45 | $0.46 | 17,046,450 |
November 24 1989 | $0.47 | $0.48 | $0.47 | $0.47 | 6,475,950 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
