Stockscreener 앱 받기
138.45
1.74%
-2.42
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $139.1 | $136.8 | $2.33 | 1,688,288.0 | -1.62% |
| 2025-03-28 | $145.7 | $139.1 | $6.54 | 13,137,447.0 | -3.37% |
| 2025-03-27 | $147.0 | $144.9 | $2.12 | 8,842,943.0 | -1.37% |
| 2025-03-26 | $153.0 | $146.6 | $6.47 | 13,074,692.0 | -3.98% |
| 2025-03-25 | $155.6 | $153.1 | $2.55 | 8,057,741.0 | -0.61% |
| 2025-03-24 | $156.6 | $154.0 | $2.57 | 7,099,894.0 | +1.73% |
| 2025-03-21 | $153.8 | $150.1 | $3.73 | 15,680,866.0 | -0.32% |
| 2025-03-20 | $154.5 | $150.8 | $3.67 | 6,969,641.0 | +0.18% |
| 2025-03-19 | $154.1 | $150.0 | $4.07 | 6,766,383.0 | +2.01% |
| 2025-03-18 | $152.4 | $148.6 | $3.78 | 9,282,196.0 | -2.96% |
| 2025-03-17 | $155.8 | $150.4 | $5.35 | 9,094,831.0 | +3.18% |
| 2025-03-14 | $150.9 | $147.9 | $3.00 | 8,960,861.0 | +1.09% |
| 2025-03-13 | $150.2 | $145.5 | $4.69 | 14,013,718.0 | -2.14% |
| 2025-03-12 | $152.2 | $145.0 | $7.22 | 14,930,848.0 | +4.65% |
| 2025-03-11 | $145.8 | $137.7 | $8.08 | 25,465,398.0 | -3.10% |
| 2025-03-10 | $152.5 | $146.8 | $5.72 | 19,359,232.0 | -4.11% |
| 2025-03-07 | $156.5 | $148.5 | $7.98 | 11,557,378.0 | +2.80% |
| 2025-03-06 | $157.2 | $149.7 | $7.43 | 12,140,812.0 | -6.57% |
| 2025-03-05 | $162.5 | $157.1 | $5.44 | 6,775,989.0 | +2.60% |
| 2025-03-04 | $158.5 | $156.3 | $2.26 | 2,811,618.0 | -2.81% |
| 2025-03-03 | $167.1 | $161.1 | $5.99 | 7,649,389.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $167.1 | $136.8 | $30.36 | 223,360,165.0 | -16.54% |
| 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% |
10.28%
자본화:
|
볼륨(24시간):