The closing price for Oracle (ORCL) between 1996 and 1999 was $22.16, on December 31, 1999. It was up 784.7% in that time. The latest price is $130.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $21.48 | $22.42 | $20.17 | $22.16 | 133,899,600 |
Week of December 20 1999 | $18.66 | $21.85 | $18.63 | $21.09 | 241,376,400 |
Week of December 13 1999 | $16.61 | $18.75 | $15.10 | $17.93 | 425,772,000 |
Week of December 06 1999 | $15.57 | $16.76 | $15.00 | $16.73 | 249,733,600 |
Week of November 29 1999 | $14.40 | $16.18 | $13.29 | $15.56 | 263,860,800 |
Week of November 22 1999 | $14.96 | $15.40 | $13.59 | $14.56 | 197,030,400 |
Week of November 15 1999 | $12.94 | $15.46 | $12.65 | $15.05 | 325,809,200 |
Week of November 08 1999 | $11.79 | $13.20 | $11.36 | $12.88 | 278,561,600 |
Week of November 01 1999 | $9.51 | $12.13 | $9.47 | $11.60 | 429,220,400 |
Week of October 25 1999 | $8.63 | $9.64 | $8.45 | $9.40 | 217,139,600 |
Week of October 18 1999 | $8.87 | $9.08 | $8.30 | $8.72 | 227,659,200 |
Week of October 11 1999 | $8.91 | $9.51 | $8.85 | $8.90 | 232,292,400 |
Week of October 04 1999 | $8.98 | $9.27 | $8.58 | $8.95 | 185,314,400 |
Week of September 27 1999 | $8.54 | $9.07 | $8.14 | $8.95 | 218,517,600 |
Week of September 20 1999 | $8.65 | $9.12 | $8.12 | $8.34 | 224,682,000 |
Week of September 13 1999 | $9.18 | $9.23 | $7.88 | $8.61 | 523,136,000 |
Week of September 06 1999 | $8.20 | $9.28 | $8.15 | $9.17 | 284,245,600 |
Week of August 30 1999 | $7.30 | $8.23 | $7.01 | $8.20 | 232,703,600 |
Week of August 23 1999 | $7.40 | $7.60 | $7.13 | $7.32 | 141,956,000 |
Week of August 16 1999 | $7.56 | $7.86 | $6.86 | $7.32 | 259,904,800 |
Week of August 09 1999 | $7.20 | $7.67 | $6.93 | $7.64 | 145,982,400 |
Week of August 02 1999 | $7.48 | $7.71 | $7.03 | $7.22 | 172,766,400 |
Week of July 26 1999 | $7.01 | $7.60 | $6.88 | $7.53 | 185,814,400 |
Week of July 19 1999 | $7.83 | $7.86 | $6.97 | $7.15 | 202,708,000 |
Week of July 12 1999 | $7.69 | $7.87 | $7.45 | $7.86 | 289,042,000 |
Daily pricing data for Oracle dates back to 3/12/1986, and may be incomplete.