Stockscreener 앱 받기
171.14
1.81%
3.04
시간 외 거래:
170.15
-0.99
-0.58%
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-06-02 | $167.0 | $162.6 | $4.40 | 7,162,343.0 | +0.63% |
| 2025-05-30 | $165.8 | $161.6 | $4.20 | 17,537,530.0 | +1.61% |
| 2025-05-29 | $165.3 | $161.5 | $3.83 | 6,988,648.0 | -0.58% |
| 2025-05-28 | $164.3 | $161.3 | $3.04 | 8,057,152.0 | +1.20% |
| 2025-05-27 | $162.4 | $158.9 | $3.48 | 6,964,984.0 | +3.81% |
| 2025-05-23 | $157.4 | $154.3 | $3.12 | 6,524,318.0 | -0.85% |
| 2025-05-22 | $159.2 | $156.8 | $2.37 | 7,643,236.0 | +0.08% |
| 2025-05-21 | $160.9 | $156.5 | $4.44 | 6,006,086.0 | -1.95% |
| 2025-05-20 | $160.4 | $157.5 | $2.83 | 7,567,804.0 | +0.42% |
| 2025-05-19 | $162.0 | $157.8 | $4.14 | 10,260,968.0 | -0.53% |
| 2025-05-16 | $160.8 | $158.5 | $2.32 | 8,426,778.0 | +0.68% |
| 2025-05-15 | $161.7 | $158.9 | $2.83 | 10,162,299.0 | -2.18% |
| 2025-05-14 | $163.4 | $161.1 | $2.35 | 7,485,411.0 | +0.42% |
| 2025-05-13 | $163.2 | $157.6 | $5.65 | 11,845,230.0 | +3.21% |
| 2025-05-12 | $157.4 | $154.4 | $3.01 | 7,865,595.0 | +4.58% |
| 2025-05-09 | $151.8 | $149.8 | $2.01 | 4,692,482.0 | +0.03% |
| 2025-05-08 | $151.8 | $148.6 | $3.20 | 6,101,865.0 | +0.62% |
| 2025-05-07 | $149.9 | $147.2 | $2.66 | 6,045,669.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $172.3 | $162.6 | $9.66 | 36,082,353.0 | +3.39% |
| 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% |
7.77%
0.52%
자본화:
|
볼륨(24시간):