Stockscreener 앱 받기
171.78
1.29%
2.19
시간 외 거래:
171.63
-0.15
-0.09%
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $171.9 | $170.3 | $1.57 | 4,905,457.0 | +1.29% |
| 2024-11-04 | $170.5 | $168.7 | $1.75 | 4,589,708.0 | -0.25% |
| 2024-11-01 | $172.3 | $169.1 | $3.17 | 5,429,188.0 | +1.30% |
| 2024-10-31 | $170.9 | $167.4 | $3.48 | 9,140,864.0 | -3.85% |
| 2024-10-30 | $176.2 | $172.8 | $3.37 | 5,556,966.0 | +0.65% |
| 2024-10-29 | $174.0 | $172.3 | $1.73 | 3,365,695.0 | +0.59% |
| 2024-10-28 | $174.2 | $172.1 | $2.03 | 3,802,220.0 | -0.63% |
| 2024-10-25 | $176.3 | $173.1 | $3.19 | 3,557,793.0 | -0.49% |
| 2024-10-24 | $175.0 | $172.9 | $2.04 | 3,350,647.0 | +0.74% |
| 2024-10-23 | $176.1 | $173.0 | $3.06 | 4,701,924.0 | -1.26% |
| 2024-10-22 | $175.8 | $174.3 | $1.57 | 4,669,428.0 | +0.89% |
| 2024-10-21 | $175.2 | $173.2 | $1.99 | 4,019,142.0 | -0.53% |
| 2024-10-18 | $177.0 | $174.6 | $2.39 | 4,864,695.0 | -0.56% |
| 2024-10-17 | $177.8 | $175.1 | $2.61 | 5,401,939.0 | +0.52% |
| 2024-10-16 | $174.9 | $171.6 | $3.27 | 6,153,803.0 | +0.39% |
| 2024-10-15 | $178.2 | $173.8 | $4.47 | 5,750,883.0 | -1.15% |
| 2024-10-14 | $177.2 | $175.5 | $1.72 | 4,406,016.0 | +0.20% |
| 2024-10-11 | $177.0 | $174.4 | $2.60 | 5,521,987.0 | +0.21% |
| 2024-10-10 | $178.3 | $174.2 | $4.12 | 6,958,411.0 | -1.62% |
| 2024-10-09 | $178.6 | $173.8 | $4.80 | 8,011,237.0 | +2.25% |
| 2024-10-08 | $174.6 | $170.4 | $4.20 | 7,718,811.0 | +2.59% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $172.3 | $168.7 | $3.54 | 19,829,810.0 | +2.35% |
| 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% |
1.05%
0.48%
자본화:
|
볼륨(24시간):