The lowest closing price for Oracle (ORCL) between 1985 and 1989 was $0.03, on September 11, 1986. It was up 812.7% in that time. The latest price is $137.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1989 | $0.47 | $0.49 | $0.40 | $0.46 | 687,653,550 |
November 1989 | $0.46 | $0.49 | $0.42 | $0.47 | 506,537,550 |
October 1989 | $0.46 | $0.51 | $0.41 | $0.46 | 912,521,700 |
September 1989 | $0.37 | $0.47 | $0.36 | $0.46 | 801,077,850 |
August 1989 | $0.30 | $0.37 | $0.29 | $0.37 | 868,720,950 |
July 1989 | $0.30 | $0.34 | $0.30 | $0.30 | 651,171,150 |
June 1989 | $0.30 | $0.33 | $0.29 | $0.29 | 864,942,300 |
May 1989 | $0.28 | $0.30 | $0.26 | $0.30 | 876,978,900 |
April 1989 | $0.24 | $0.29 | $0.23 | $0.28 | 974,810,700 |
March 1989 | $0.22 | $0.25 | $0.21 | $0.24 | 1,134,396,900 |
February 1989 | $0.23 | $0.25 | $0.22 | $0.22 | 794,383,200 |
January 1989 | $0.19 | $0.24 | $0.18 | $0.23 | 1,255,419,000 |
December 1988 | $0.17 | $0.19 | $0.17 | $0.19 | 1,106,735,400 |
November 1988 | $0.15 | $0.18 | $0.15 | $0.17 | 715,545,900 |
October 1988 | $0.20 | $0.20 | $0.14 | $0.15 | 1,300,438,800 |
September 1988 | $0.18 | $0.20 | $0.17 | $0.20 | 483,359,400 |
August 1988 | $0.19 | $0.20 | $0.16 | $0.18 | 570,264,300 |
July 1988 | $0.19 | $0.22 | $0.18 | $0.19 | 740,032,200 |
June 1988 | $0.16 | $0.20 | $0.16 | $0.19 | 831,805,200 |
May 1988 | $0.16 | $0.18 | $0.15 | $0.16 | 463,279,500 |
April 1988 | $0.16 | $0.17 | $0.14 | $0.16 | 437,788,800 |
March 1988 | $0.15 | $0.17 | $0.14 | $0.16 | 865,420,200 |
February 1988 | $0.14 | $0.16 | $0.12 | $0.15 | 508,931,100 |
January 1988 | $0.14 | $0.16 | $0.11 | $0.14 | 734,840,100 |
December 1987 | $0.11 | $0.16 | $0.09 | $0.14 | 647,643,600 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.