Stockscreener 앱 받기
193.64
0.68%
1.05
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-06 | $194.9 | $190.7 | $4.18 | 12,033,214.0 | +0.63% |
| 2026-01-05 | $201.7 | $192.3 | $9.36 | 22,547,979.0 | -1.59% |
| 2026-01-02 | $198.6 | $194.2 | $4.38 | 14,191,336.0 | +0.41% |
| 2025-12-31 | $197.2 | $194.7 | $2.47 | 10,253,147.0 | -1.17% |
| 2025-12-30 | $198.4 | $195.7 | $2.67 | 14,134,305.0 | +0.94% |
| 2025-12-29 | $198.5 | $192.6 | $5.87 | 14,647,553.0 | -1.32% |
| 2025-12-26 | $200.4 | $196.1 | $4.26 | 11,185,772.0 | +0.25% |
| 2025-12-24 | $198.3 | $194.4 | $3.86 | 9,282,714.0 | +1.10% |
| 2025-12-23 | $197.2 | $192.2 | $5.01 | 18,213,298.0 | -1.53% |
| 2025-12-22 | $198.8 | $192.8 | $5.97 | 26,998,200.0 | +3.34% |
| 2025-12-19 | $195.1 | $188.1 | $7.00 | 76,468,952.0 | +6.63% |
| 2025-12-18 | $184.8 | $178.6 | $6.18 | 33,107,571.0 | +0.88% |
| 2025-12-17 | $186.5 | $177.1 | $9.43 | 49,718,520.0 | -5.40% |
| 2025-12-16 | $189.8 | $184.5 | $5.31 | 32,315,301.0 | +2.02% |
| 2025-12-15 | $189.0 | $181.4 | $7.57 | 43,634,499.0 | -2.66% |
| 2025-12-12 | $197.8 | $186.0 | $11.87 | 54,810,230.0 | -4.47% |
| 2025-12-11 | $202.0 | $186.2 | $15.76 | 99,916,009.0 | -10.83% |
| 2025-12-10 | $225.3 | $217.6 | $7.74 | 40,506,645.0 | +0.67% |
| 2025-12-09 | $222.6 | $218.3 | $4.34 | 17,418,331.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $201.7 | $190.7 | $10.99 | 48,772,529.0 | -0.56% |
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% |
3.07%
0.28%
자본화:
|
볼륨(24시간):