Stockscreener 앱 받기
161.03
0.93%
1.49
시장 영업 전:
163.64
2.61
+1.62%
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-17 | $163.2 | $160.5 | $2.62 | 11,162,426.0 | +0.93% |
| 2025-01-16 | $161.5 | $158.4 | $3.09 | 9,055,031.0 | +0.78% |
| 2025-01-15 | $159.1 | $157.3 | $1.89 | 9,120,616.0 | +1.28% |
| 2025-01-14 | $157.2 | $154.3 | $2.90 | 6,900,487.0 | +1.55% |
| 2025-01-13 | $154.2 | $152.4 | $1.73 | 8,073,478.0 | -0.38% |
| 2025-01-10 | $159.2 | $153.9 | $5.28 | 12,749,015.0 | -5.30% |
| 2025-01-08 | $164.0 | $161.4 | $2.55 | 7,327,280.0 | +0.69% |
| 2025-01-07 | $166.2 | $161.3 | $4.84 | 7,045,509.0 | -2.21% |
| 2025-01-06 | $168.1 | $165.2 | $2.86 | 6,607,231.0 | -0.38% |
| 2025-01-03 | $167.2 | $165.3 | $1.93 | 5,528,380.0 | +0.17% |
| 2025-01-02 | $168.7 | $164.9 | $3.79 | 4,450,943.0 | -0.37% |
| 2024-12-31 | $167.3 | $165.8 | $1.46 | 3,972,604.0 | -0.16% |
| 2024-12-30 | $167.9 | $164.6 | $3.36 | 4,020,695.0 | -1.21% |
| 2024-12-27 | $171.2 | $167.2 | $3.95 | 4,232,150.0 | -1.58% |
| 2024-12-26 | $172.6 | $170.5 | $2.05 | 3,027,033.0 | +0.16% |
| 2024-12-24 | $171.8 | $169.0 | $2.74 | 2,440,563.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $168.7 | $152.4 | $16.27 | 99,182,822.0 | -3.37% |
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% |
0.72%
1.76%
자본화:
|
볼륨(24시간):