Stockscreener 앱 받기
243.54
0.78%
-1.91
시간 외 거래:
238.64
-4.90
-2.01%
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $246.8 | $243.2 | $3.56 | 7,163,415.0 | -0.78% |
| 2025-07-18 | $249.7 | $245.0 | $4.68 | 9,664,733.0 | -1.33% |
| 2025-07-17 | $251.6 | $242.0 | $9.59 | 17,672,181.0 | +3.09% |
| 2025-07-16 | $241.3 | $233.2 | $8.14 | 12,544,669.0 | +2.70% |
| 2025-07-15 | $235.6 | $229.2 | $6.40 | 10,674,698.0 | +2.48% |
| 2025-07-14 | $230.6 | $225.1 | $5.52 | 11,316,874.0 | -0.56% |
| 2025-07-11 | $234.0 | $229.9 | $4.13 | 9,815,327.0 | -1.89% |
| 2025-07-10 | $240.1 | $233.5 | $6.56 | 11,467,245.0 | -0.34% |
| 2025-07-09 | $236.5 | $232.0 | $4.51 | 10,820,373.0 | +0.56% |
| 2025-07-08 | $241.4 | $233.2 | $8.25 | 20,314,981.0 | +0.96% |
| 2025-07-07 | $235.2 | $229.5 | $5.75 | 16,053,865.0 | -2.13% |
| 2025-07-03 | $238.0 | $231.2 | $6.79 | 18,441,144.0 | +3.19% |
| 2025-07-02 | $231.9 | $216.7 | $15.18 | 22,239,480.0 | +5.03% |
| 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% |
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 | $251.6 | $216.3 | $35.29 | 201,999,066.0 | +11.39% |
| 2025-06 | $228.2 | $162.6 | $65.62 | 355,816,361.0 | +32.08% |
| 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% |
1.13%
1.18%
자본화:
|
볼륨(24시간):