Stockscreener 앱 받기
186.52
6.41%
-13.76
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $194.5 | $186.2 | $8.34 | 4,941,961.0 | -6.76% |
| 2025-11-24 | $203.8 | $194.3 | $9.52 | 31,006,211.0 | +0.76% |
| 2025-11-21 | $208.3 | $193.6 | $14.76 | 44,460,673.0 | -5.66% |
| 2025-11-20 | $234.0 | $210.3 | $23.70 | 26,814,508.0 | -6.58% |
| 2025-11-19 | $228.1 | $217.3 | $10.84 | 20,896,928.0 | +2.29% |
| 2025-11-18 | $223.7 | $214.5 | $9.20 | 21,030,372.0 | +0.29% |
| 2025-11-17 | $222.8 | $215.6 | $7.24 | 16,079,352.0 | -1.34% |
| 2025-11-14 | $227.1 | $210.8 | $16.28 | 35,988,668.0 | +2.43% |
| 2025-11-13 | $225.2 | $215.2 | $9.94 | 29,581,370.0 | -4.15% |
| 2025-11-12 | $236.8 | $226.2 | $10.64 | 23,688,062.0 | -3.88% |
| 2025-11-11 | $237.4 | $228.9 | $8.56 | 20,324,711.0 | -1.94% |
| 2025-11-10 | $247.2 | $237.1 | $10.17 | 16,373,926.0 | +0.66% |
| 2025-11-07 | $240.4 | $232.3 | $8.05 | 20,407,263.0 | -1.86% |
| 2025-11-06 | $249.1 | $239.3 | $9.78 | 18,538,458.0 | -2.60% |
| 2025-11-05 | $252.4 | $247.0 | $5.37 | 11,890,457.0 | +0.86% |
| 2025-11-04 | $255.3 | $245.2 | $10.09 | 19,670,697.0 | -3.75% |
| 2025-11-03 | $265.6 | $255.2 | $10.39 | 15,652,339.0 | -1.81% |
| 2025-10-31 | $265.8 | $256.7 | $9.10 | 16,336,794.0 | +2.23% |
| 2025-10-30 | $269.8 | $256.3 | $13.48 | 27,721,065.0 | -6.69% |
| 2025-10-29 | $281.6 | $271.4 | $10.27 | 17,589,272.0 | -1.97% |
| 2025-10-28 | $285.5 | $280.5 | $4.92 | 12,050,703.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $265.6 | $186.2 | $79.44 | 377,345,956.0 | -28.89% |
| 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% |
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% |
1.45%
3.27%
자본화:
|
볼륨(24시간):