oracle stock price 1990-1993

The closing price for Oracle (ORCL) between 1990 and 1993 was $1.14, on December 31, 1993. It was up 146% in that time. The latest price is $292.96.

DATE OPEN HIGH LOW CLOSE VOLUME
Week of December 27 1993
$1.21
$1.22
$1.13
$1.14
284,668,425
Week of December 20 1993
$1.37
$1.43
$1.17
$1.22
495,074,025
Week of December 13 1993
$1.40
$1.46
$1.32
$1.38
322,035,750
Week of December 06 1993
$1.38
$1.49
$1.36
$1.41
218,562,300
Week of November 29 1993
$1.27
$1.39
$1.20
$1.39
212,487,300
Week of November 22 1993
$1.20
$1.28
$1.15
$1.26
129,905,775
Week of November 15 1993
$1.26
$1.31
$1.19
$1.22
151,389,000
Week of November 08 1993
$1.17
$1.29
$1.15
$1.25
271,230,525
Week of November 01 1993
$1.17
$1.22
$1.09
$1.16
377,484,300
Week of October 25 1993
$1.21
$1.21
$1.14
$1.17
359,644,050
Week of October 18 1993
$1.26
$1.28
$1.18
$1.21
474,311,700
Week of October 11 1993
$1.18
$1.28
$1.18
$1.26
277,360,200
Week of October 04 1993
$1.20
$1.20
$1.14
$1.18
305,151,300
Week of September 27 1993
$1.19
$1.27
$1.18
$1.20
325,227,150
Week of September 20 1993
$1.06
$1.18
$1.04
$1.18
425,476,800
Week of September 13 1993
$1.02
$1.04
$0.94
$1.04
357,477,300
Week of September 06 1993
$1.05
$1.06
$0.96
$1.01
318,099,150
Week of August 30 1993
$1.00
$1.08
$0.99
$1.06
264,886,200
Week of August 23 1993
$1.06
$1.13
$0.92
$0.99
672,632,100
Week of August 16 1993
$1.00
$1.09
$1.00
$1.06
221,721,300
Week of August 09 1993
$1.06
$1.06
$1.00
$1.00
176,883,750
Week of August 02 1993
$0.99
$1.06
$0.99
$1.06
222,826,950
Week of July 26 1993
$0.99
$1.04
$0.98
$1.00
322,724,250
Week of July 19 1993
$0.92
$1.00
$0.92
$0.99
273,289,950
Week of July 12 1993
$0.97
$1.01
$0.91
$0.92
291,195,000
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.