The closing price for Oracle (ORCL) in March 1999 was $5.28, on March 31, 1999. It was down 29.5% for the month. The latest price is $283.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 1999 | $5.56 | $5.62 | $5.26 | $5.28 | 62,015,200 |
March 30 1999 | $5.70 | $5.76 | $5.38 | $5.38 | 38,966,400 |
March 29 1999 | $5.66 | $5.72 | $5.51 | $5.71 | 46,350,400 |
March 26 1999 | $5.40 | $5.64 | $5.26 | $5.51 | 48,299,600 |
March 25 1999 | $5.36 | $5.43 | $5.23 | $5.35 | 61,482,800 |
March 24 1999 | $5.26 | $5.27 | $5.17 | $5.20 | 57,314,400 |
March 23 1999 | $5.45 | $5.46 | $5.21 | $5.22 | 59,231,200 |
March 22 1999 | $5.64 | $5.72 | $5.43 | $5.45 | 48,056,800 |
March 19 1999 | $6.01 | $6.01 | $5.50 | $5.52 | 112,506,800 |
March 18 1999 | $5.85 | $5.99 | $5.81 | $5.95 | 52,340,400 |
March 17 1999 | $6.01 | $6.01 | $5.82 | $5.82 | 47,204,000 |
March 16 1999 | $6.09 | $6.11 | $5.90 | $5.97 | 80,118,000 |
March 15 1999 | $5.89 | $6.04 | $5.81 | $6.01 | 120,536,000 |
March 12 1999 | $6.04 | $6.11 | $5.61 | $5.72 | 403,753,600 |
March 11 1999 | $7.71 | $7.71 | $6.99 | $7.39 | 96,672,400 |
March 10 1999 | $7.94 | $7.94 | $7.40 | $7.60 | 101,269,600 |
March 09 1999 | $7.58 | $7.94 | $7.51 | $7.76 | 60,371,200 |
March 08 1999 | $7.63 | $7.75 | $7.31 | $7.68 | 79,701,600 |
March 05 1999 | $7.50 | $7.64 | $7.38 | $7.50 | 30,049,200 |
March 04 1999 | $7.08 | $7.45 | $7.04 | $7.29 | 53,987,600 |
March 03 1999 | $7.16 | $7.20 | $6.49 | $7.01 | 67,898,400 |
March 02 1999 | $7.45 | $7.58 | $7.00 | $7.08 | 41,852,800 |
March 01 1999 | $7.50 | $7.63 | $7.18 | $7.34 | 46,918,400 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.
