Stockscreener 앱 받기
160.14
2.34%
3.66
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $162.3 | $155.3 | $7.01 | 18,544,527.0 | +2.34% |
| 2026-02-12 | $159.0 | $152.5 | $6.54 | 23,213,281.0 | -0.43% |
| 2026-02-11 | $163.7 | $154.0 | $9.66 | 24,321,198.0 | -1.71% |
| 2026-02-10 | $165.4 | $157.0 | $8.43 | 40,159,012.0 | +2.11% |
| 2026-02-09 | $159.8 | $147.0 | $12.75 | 49,716,550.0 | +9.64% |
| 2026-02-06 | $143.2 | $138.9 | $4.29 | 29,892,362.0 | +4.65% |
| 2026-02-05 | $146.6 | $135.2 | $11.30 | 42,265,626.0 | -6.95% |
| 2026-02-04 | $153.9 | $144.4 | $9.51 | 42,554,841.0 | -5.17% |
| 2026-02-03 | $159.4 | $151.9 | $7.48 | 43,523,384.0 | -3.37% |
| 2026-02-02 | $171.2 | $160.0 | $11.20 | 47,134,555.0 | -2.75% |
| 2026-01-30 | $168.9 | $163.2 | $5.66 | 27,130,800.0 | -2.62% |
| 2026-01-29 | $170.2 | $161.5 | $8.71 | 37,031,395.0 | -2.19% |
| 2026-01-28 | $181.7 | $171.9 | $9.82 | 35,583,938.0 | -1.20% |
| 2026-01-27 | $179.7 | $173.7 | $6.04 | 26,686,869.0 | -4.13% |
| 2026-01-26 | $185.3 | $178.5 | $6.78 | 21,009,610.0 | +2.98% |
| 2026-01-23 | $179.7 | $172.0 | $7.65 | 22,943,323.0 | -0.57% |
| 2026-01-22 | $180.2 | $176.5 | $3.66 | 20,995,632.0 | +2.47% |
| 2026-01-21 | $180.6 | $170.6 | $10.00 | 37,693,992.0 | -3.36% |
| 2026-01-20 | $187.2 | $179.4 | $7.83 | 28,374,868.0 | -5.85% |
| 2026-01-16 | $191.9 | $186.5 | $5.34 | 18,491,333.0 | +0.65% |
| 2026-01-15 | $195.0 | $189.4 | $5.62 | 16,283,439.0 | -1.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $171.2 | $135.2 | $35.95 | 379,869,863.0 | -2.70% |
| 2026-01 | $207.8 | $161.5 | $46.28 | 464,673,691.0 | -15.56% |
Oracle Corp 주식 (ORCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $225.3 | $177.1 | $48.25 | 666,094,371.0 | -2.35% |
| 2025-11 | $265.6 | $185.6 | $79.99 | 441,979,684.0 | -23.10% |
| 2025-10 | $322.5 | $256.3 | $66.26 | 477,968,597.0 | -6.62% |
| 2025-09 | $345.7 | $218.8 | $126.9 | 759,360,100.0 | +24.37% |
| 2025-08 | $258.5 | $223.1 | $35.38 | 216,068,122.0 | -10.89% |
| 2025-07 | $260.9 | $216.3 | $44.56 | 263,308,601.0 | +16.07% |
| 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% |
1.77%
자본화:
|
볼륨(24시간):