The closing price for Oracle (ORCL) in 1989 was $0.47, on December 29, 1989. It was up 146% for the year. The latest price is $172.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1989 | $0.47 | $0.47 | $0.45 | $0.47 | 22,769,057 |
December 28 1989 | $0.45 | $0.46 | $0.45 | $0.45 | 19,703,212 |
December 27 1989 | $0.46 | $0.47 | $0.46 | $0.46 | 19,836,862 |
December 26 1989 | $0.46 | $0.46 | $0.46 | $0.46 | 10,858,029 |
December 22 1989 | $0.46 | $0.46 | $0.44 | $0.46 | 23,882,804 |
December 21 1989 | $0.44 | $0.45 | $0.43 | $0.44 | 35,149,887 |
December 20 1989 | $0.43 | $0.43 | $0.42 | $0.43 | 28,034,051 |
December 19 1989 | $0.42 | $0.43 | $0.42 | $0.42 | 46,372,411 |
December 18 1989 | $0.42 | $0.45 | $0.42 | $0.42 | 48,822,657 |
December 15 1989 | $0.43 | $0.44 | $0.42 | $0.43 | 60,575,734 |
December 14 1989 | $0.43 | $0.45 | $0.41 | $0.43 | 111,459,878 |
December 13 1989 | $0.45 | $0.46 | $0.44 | $0.45 | 43,144,568 |
December 12 1989 | $0.45 | $0.46 | $0.45 | $0.45 | 57,570,640 |
December 11 1989 | $0.46 | $0.48 | $0.46 | $0.46 | 34,433,034 |
December 08 1989 | $0.48 | $0.49 | $0.47 | $0.48 | 25,843,001 |
December 07 1989 | $0.48 | $0.49 | $0.48 | $0.48 | 19,439,963 |
December 06 1989 | $0.49 | $0.50 | $0.49 | $0.49 | 16,726,464 |
December 05 1989 | $0.50 | $0.50 | $0.49 | $0.50 | 17,613,416 |
December 04 1989 | $0.50 | $0.50 | $0.49 | $0.50 | 18,512,515 |
December 01 1989 | $0.49 | $0.49 | $0.48 | $0.49 | 26,985,098 |
November 30 1989 | $0.48 | $0.48 | $0.47 | $0.48 | 22,384,307 |
November 29 1989 | $0.47 | $0.47 | $0.46 | $0.47 | 21,213,859 |
November 28 1989 | $0.46 | $0.47 | $0.45 | $0.46 | 17,856,416 |
November 27 1989 | $0.47 | $0.48 | $0.45 | $0.47 | 17,050,467 |
November 24 1989 | $0.47 | $0.48 | $0.47 | $0.47 | 6,479,988 |
Daily pricing data for Oracle dates back to 3/13/1986, and may be incomplete.
