Stockscreener 앱 받기
151.56
0.94%
-1.40
시간 외 거래:
151.56
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-09 | $152.0 | $146.4 | $5.57 | 27,737,257.0 | -0.92% |
| 2026-03-06 | $159.2 | $151.6 | $7.57 | 37,779,145.0 | -1.18% |
| 2026-03-05 | $157.9 | $150.1 | $7.82 | 23,929,340.0 | +1.59% |
| 2026-03-04 | $153.6 | $149.1 | $4.51 | 17,493,940.0 | +2.25% |
| 2026-03-03 | $150.9 | $143.1 | $7.88 | 19,981,006.0 | -0.16% |
| 2026-03-02 | $150.2 | $141.2 | $8.99 | 22,248,834.0 | +2.65% |
| 2026-02-27 | $146.1 | $142.1 | $3.98 | 36,463,285.0 | -3.27% |
| 2026-02-26 | $152.5 | $145.2 | $7.35 | 22,749,761.0 | +1.64% |
| 2026-02-25 | $153.3 | $147.3 | $5.94 | 26,480,620.0 | +1.20% |
| 2026-02-24 | $146.8 | $138.7 | $8.03 | 21,159,716.0 | +3.42% |
| 2026-02-23 | $145.8 | $138.6 | $7.22 | 31,589,712.0 | -4.57% |
| 2026-02-20 | $154.0 | $147.4 | $6.60 | 29,314,464.0 | -5.40% |
| 2026-02-19 | $160.1 | $155.8 | $4.31 | 15,035,959.0 | +0.24% |
| 2026-02-18 | $157.3 | $151.4 | $5.93 | 14,767,204.0 | +1.43% |
| 2026-02-17 | $159.3 | $152.9 | $6.40 | 19,385,596.0 | -3.85% |
| 2026-02-13 | $162.3 | $155.3 | $7.01 | 18,544,527.0 | +2.34% |
| 2026-02-12 | $159.0 | $152.5 | $6.54 | 23,213,281.0 | -0.43% |
| 2026-02-11 | $163.7 | $154.0 | $9.66 | 24,321,198.0 | -1.71% |
| 2026-02-10 | $165.4 | $157.0 | $8.43 | 40,159,012.0 | +2.11% |
| 2026-02-09 | $159.8 | $147.0 | $12.75 | 49,716,550.0 | +9.64% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $159.2 | $141.2 | $18.01 | 149,169,522.0 | +4.24% |
| 2026-02 | $171.2 | $135.2 | $35.95 | 578,271,653.0 | -11.65% |
| 2026-01 | $207.8 | $161.5 | $46.28 | 464,673,691.0 | -15.56% |
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% |
0.55%
1.20%
자본화:
|
볼륨(24시간):