Stockscreener 앱 받기
169.66
0.52%
0.87
시간 외 거래:
170.00
0.34
+0.20%
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $171.3 | $165.6 | $5.63 | 12,206,945.0 | +0.52% |
| 2024-12-19 | $171.0 | $167.4 | $3.60 | 7,797,014.0 | +2.04% |
| 2024-12-18 | $171.2 | $165.4 | $5.87 | 8,409,619.0 | -2.53% |
| 2024-12-17 | $173.0 | $169.3 | $3.72 | 8,498,717.0 | -0.89% |
| 2024-12-16 | $174.3 | $170.9 | $3.34 | 9,358,401.0 | -1.25% |
| 2024-12-13 | $176.1 | $171.6 | $4.50 | 7,990,113.0 | -1.10% |
| 2024-12-12 | $178.2 | $174.8 | $3.36 | 8,004,619.0 | -1.83% |
| 2024-12-11 | $181.4 | $174.8 | $6.55 | 12,563,436.0 | +0.47% |
| 2024-12-10 | $177.8 | $171.1 | $6.74 | 25,979,123.0 | -6.67% |
| 2024-12-09 | $198.3 | $188.9 | $9.38 | 18,257,160.0 | -0.65% |
| 2024-12-06 | $192.6 | $186.4 | $6.25 | 10,254,566.0 | +2.93% |
| 2024-12-05 | $189.0 | $185.8 | $3.17 | 6,106,652.0 | -1.04% |
| 2024-12-04 | $189.8 | $185.9 | $3.89 | 8,621,231.0 | +2.90% |
| 2024-12-03 | $183.0 | $179.1 | $3.93 | 8,080,193.0 | +0.82% |
| 2024-12-02 | $185.3 | $181.0 | $4.29 | 8,086,785.0 | -1.86% |
| 2024-11-29 | $185.9 | $184.0 | $1.93 | 4,268,031.0 | +1.17% |
| 2024-11-27 | $189.0 | $182.2 | $6.74 | 8,170,121.0 | -4.03% |
| 2024-11-26 | $192.4 | $188.3 | $4.08 | 6,277,693.0 | +1.27% |
| 2024-11-25 | $194.8 | $188.0 | $6.76 | 11,718,820.0 | -2.24% |
| 2024-11-22 | $194.2 | $191.1 | $3.14 | 6,147,829.0 | -0.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $198.3 | $165.4 | $32.95 | 172,421,519.0 | -8.21% |
| 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% |
Oracle Corp 주식 (ORCL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $85.58 | $78.06 | $7.52 | 172,464,400.0 | -1.55% |
| 2022-11 | $83.48 | $74.05 | $9.44 | 143,341,470.0 | +6.35% |
| 2022-10 | $78.33 | $60.80 | $17.52 | 200,109,678.0 | +27.84% |
| 2022-09 | $79.41 | $60.78 | $18.63 | 232,851,031.0 | -17.64% |
| 2022-08 | $79.88 | $73.46 | $6.42 | 116,460,254.0 | -4.75% |
| 2022-07 | $78.16 | $68.23 | $9.93 | 105,330,094.0 | +11.36% |
| 2022-06 | $74.84 | $63.76 | $11.08 | 178,569,068.0 | -2.79% |
| 2022-05 | $75.35 | $66.72 | $8.63 | 161,444,319.0 | -2.02% |
| 2022-04 | $84.52 | $73.15 | $11.37 | 131,263,585.0 | -11.28% |
| 2022-03 | $84.51 | $73.11 | $11.40 | 243,901,080.0 | +8.90% |
| 2022-02 | $83.78 | $70.23 | $13.55 | 144,627,504.0 | -6.39% |
| 2022-01 | $89.58 | $78.57 | $11.01 | 196,988,008.0 | -6.94% |
2.24%
0.24%
자본화:
|
볼륨(24시간):