Stockscreener 앱 받기
291.33
5.55%
-17.13
시간 외 거래:
294.99
3.66
+1.26%
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $298.8 | $288.6 | $10.20 | 38,803,811.0 | -5.55% |
| 2025-09-24 | $312.5 | $300.0 | $12.44 | 32,850,565.0 | -1.71% |
| 2025-09-23 | $325.0 | $310.1 | $14.95 | 34,691,566.0 | -4.36% |
| 2025-09-22 | $329.5 | $306.9 | $22.58 | 44,238,307.0 | +6.31% |
| 2025-09-19 | $311.1 | $297.3 | $13.79 | 40,183,307.0 | +4.06% |
| 2025-09-18 | $303.8 | $292.0 | $11.82 | 24,381,059.0 | -1.59% |
| 2025-09-17 | $308.7 | $295.0 | $13.63 | 27,542,805.0 | -1.71% |
| 2025-09-16 | $320.0 | $302.3 | $17.70 | 51,417,807.0 | +1.49% |
| 2025-09-15 | $307.0 | $297.3 | $9.74 | 39,118,614.0 | +3.41% |
| 2025-09-12 | $308.0 | $291.8 | $16.22 | 51,296,646.0 | -5.09% |
| 2025-09-11 | $331.0 | $304.6 | $26.40 | 69,634,109.0 | -6.23% |
| 2025-09-10 | $345.7 | $312.1 | $33.63 | 130,933,041.0 | +35.95% |
| 2025-09-09 | $243.5 | $234.6 | $8.93 | 35,431,174.0 | +1.27% |
| 2025-09-08 | $242.4 | $235.3 | $7.11 | 18,684,437.0 | +2.44% |
| 2025-09-05 | $234.6 | $225.9 | $8.74 | 15,267,485.0 | +4.39% |
| 2025-09-04 | $223.6 | $219.6 | $4.01 | 10,292,993.0 | -0.20% |
| 2025-09-03 | $225.9 | $221.8 | $4.15 | 8,781,337.0 | -0.82% |
| 2025-09-02 | $225.4 | $218.8 | $6.66 | 10,440,732.0 | -0.37% |
| 2025-08-29 | $238.2 | $223.1 | $15.11 | 16,599,190.0 | -5.90% |
| 2025-08-28 | $241.9 | $235.1 | $6.83 | 8,805,644.0 | +1.91% |
| 2025-08-27 | $236.5 | $232.7 | $3.85 | 5,620,048.0 | +0.68% |
| 2025-08-26 | $236.9 | $232.7 | $4.19 | 11,792,841.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $345.7 | $218.8 | $126.9 | 722,793,606.0 | +28.83% |
| 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% |
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% |
0.25%
4.08%
자본화:
|
볼륨(24시간):