Stockscreener 앱 받기
218.96
0.15%
0.33
시간 외 거래:
219.32
0.36
+0.16%
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $223.2 | $216.3 | $6.86 | 16,646,666.0 | +0.15% |
| 2025-06-30 | $228.2 | $218.4 | $9.84 | 31,693,125.0 | +3.99% |
| 2025-06-27 | $214.7 | $210.0 | $4.69 | 14,117,079.0 | -1.21% |
| 2025-06-26 | $214.4 | $210.4 | $4.06 | 10,499,640.0 | +1.00% |
| 2025-06-25 | $216.9 | $210.2 | $6.70 | 11,786,911.0 | -2.11% |
| 2025-06-24 | $216.4 | $208.6 | $7.81 | 18,999,264.0 | +3.98% |
| 2025-06-23 | $207.3 | $202.5 | $4.73 | 11,885,757.0 | +0.91% |
| 2025-06-20 | $213.8 | $204.6 | $9.16 | 20,816,739.0 | -2.70% |
| 2025-06-18 | $214.7 | $209.6 | $5.15 | 15,032,208.0 | +1.29% |
| 2025-06-17 | $215.9 | $207.5 | $8.40 | 17,760,202.0 | -1.38% |
| 2025-06-16 | $215.2 | $210.0 | $5.19 | 22,592,765.0 | -1.91% |
| 2025-06-13 | $216.6 | $201.2 | $15.40 | 53,602,868.0 | +7.69% |
| 2025-06-12 | $202.5 | $188.9 | $13.61 | 54,526,789.0 | +13.31% |
| 2025-06-11 | $179.6 | $176.2 | $3.35 | 16,628,667.0 | -0.62% |
| 2025-06-10 | $177.8 | $174.3 | $3.57 | 11,025,720.0 | +0.19% |
| 2025-06-09 | $178.7 | $173.8 | $4.93 | 9,656,231.0 | +1.80% |
| 2025-06-06 | $174.8 | $172.7 | $2.13 | 6,809,486.0 | +1.68% |
| 2025-06-05 | $172.3 | $168.8 | $3.50 | 7,699,443.0 | +1.81% |
| 2025-06-04 | $170.5 | $167.6 | $2.91 | 6,371,147.0 | -0.61% |
| 2025-06-03 | $169.3 | $166.6 | $2.74 | 7,149,977.0 | +1.54% |
Oracle Corp 주식 (ORCL) 연도별 가격 이력
이 심층 분석에서는 Oracle Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ORCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oracle Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oracle Corp 주식 (ORCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $223.2 | $216.3 | $6.86 | 16,646,666.0 | +0.00% |
| 2025-06 | $228.2 | $162.6 | $65.62 | 372,463,027.0 | +32.28% |
| 2025-05 | $165.8 | $145.3 | $20.41 | 173,299,280.0 | +17.63% |
| 2025-04 | $147.9 | $118.9 | $29.03 | 220,481,235.0 | +0.65% |
| 2025-03 | $167.1 | $136.8 | $30.36 | 237,176,031.0 | -15.81% |
| 2025-02 | $182.2 | $160.8 | $21.43 | 152,062,765.0 | -2.35% |
| 2025-01 | $192.0 | $152.4 | $39.57 | 285,536,042.0 | +2.05% |
Oracle Corp 주식 (ORCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $198.3 | $164.6 | $33.76 | 178,763,728.0 | -9.70% |
| 2024-11 | $196.0 | $168.7 | $27.31 | 135,474,547.0 | +10.13% |
| 2024-10 | $178.6 | $166.0 | $12.64 | 128,920,883.0 | -1.50% |
| 2024-09 | $174.0 | $137.9 | $36.04 | 256,745,544.0 | +20.60% |
| 2024-08 | $141.7 | $125.8 | $15.97 | 113,264,556.0 | +1.32% |
| 2024-07 | $146.6 | $135.0 | $11.63 | 140,604,159.0 | -1.24% |
| 2024-06 | $145.3 | $117.3 | $27.98 | 226,869,714.0 | +20.49% |
| 2024-05 | $126.7 | $113.7 | $13.05 | 137,704,144.0 | +3.02% |
| 2024-04 | $128.0 | $112.8 | $15.21 | 130,933,323.0 | -9.44% |
| 2024-03 | $132.8 | $110.4 | $22.41 | 239,699,099.0 | +12.47% |
| 2024-02 | $117.8 | $106.5 | $11.28 | 147,442,588.0 | -0.02% |
| 2024-01 | $116.2 | $101.7 | $14.44 | 168,928,775.0 | +5.95% |
Oracle Corp 주식 (ORCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $117.3 | $99.26 | $18.09 | 266,888,304.0 | -9.28% |
| 2023-11 | $117.7 | $103.8 | $13.87 | 135,767,736.0 | +12.39% |
| 2023-10 | $111.1 | $99.87 | $11.19 | 164,304,003.0 | -2.38% |
| 2023-09 | $127.4 | $103.3 | $24.15 | 305,243,600.0 | -12.02% |
| 2023-08 | $122.0 | $111.1 | $10.85 | 168,977,891.0 | +2.70% |
| 2023-07 | $121.4 | $113.4 | $7.92 | 156,117,109.0 | -1.56% |
| 2023-06 | $127.5 | $104.8 | $22.76 | 324,792,025.0 | +12.41% |
| 2023-05 | $106.5 | $93.85 | $12.64 | 172,261,988.0 | +11.85% |
| 2023-04 | $96.74 | $92.09 | $4.65 | 128,515,488.0 | +1.94% |
| 2023-03 | $93.00 | $82.04 | $10.96 | 189,774,585.0 | +6.32% |
| 2023-02 | $91.22 | $85.98 | $5.24 | 122,639,890.0 | -1.20% |
| 2023-01 | $90.49 | $82.26 | $8.23 | 135,638,655.0 | +8.22% |
4.14%
1.77%
자본화:
|
볼륨(24시간):