Stockscreener 앱 받기
129.13
1.53%
-2.01
시간 외 거래:
128.24
-0.89
-0.69%
Oracle Corp 주식 (ORCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $133.5 | $127.7 | $5.82 | 26,025,399.0 | -1.53% |
| 2026-10-20 | $134.3 | $127.5 | $6.90 | 26,751,763.0 | +1.20% |
| 2026-10-19 | $131.4 | $129.1 | $2.28 | 23,749,157.0 | +1.06% |
| 2026-10-16 | $133.8 | $127.4 | $6.44 | 36,109,052.0 | -4.64% |
| 2026-10-15 | $135.1 | $127.6 | $7.48 | 31,382,081.0 | +3.00% |
| 2026-10-14 | $141.1 | $129.2 | $11.82 | 52,513,563.0 | -8.83% |
| 2026-10-13 | $144.2 | $135.6 | $8.63 | 26,325,819.0 | +4.23% |
| 2026-10-12 | $141.6 | $136.5 | $5.04 | 21,533,076.0 | -2.84% |
| 2026-10-09 | $142.9 | $136.5 | $6.41 | 25,529,866.0 | +4.21% |
| 2026-10-08 | $142.8 | $134.7 | $8.12 | 42,412,622.0 | -5.48% |
| 2026-10-07 | $144.7 | $141.4 | $3.33 | 15,739,444.0 | -0.84% |
| 2026-10-06 | $146.9 | $143.9 | $3.08 | 20,041,634.0 | +1.61% |
| 2026-10-05 | $146.7 | $142.4 | $4.29 | 18,069,588.0 | +0.13% |
| 2026-10-02 | $144.9 | $140.3 | $4.60 | 35,409,322.0 | +3.06% |
| 2026-10-01 | $140.2 | $135.3 | $4.92 | 25,459,117.0 | +0.56% |
| 2026-09-30 | $138.5 | $134.8 | $3.75 | 22,321,579.0 | -0.36% |
| 2026-09-29 | $143.7 | $132.5 | $11.14 | 45,376,732.0 | +3.91% |
| 2026-09-28 | $135.7 | $131.6 | $4.11 | 36,060,097.0 | -3.28% |
| 2026-09-25 | $140.9 | $136.9 | $3.96 | 23,671,020.0 | -1.75% |
| 2026-09-24 | $140.3 | $133.5 | $6.86 | 56,256,499.0 | -3.47% |
| 2026-09-23 | $148.7 | $144.2 | $4.43 | 22,682,255.0 | -3.11% |
| 2026-09-22 | $153.6 | $148.6 | $5.00 | 31,259,963.0 | +0.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $146.9 | $127.4 | $19.58 | 427,051,503.0 | -5.95% |
| 2026-09 | $170.7 | $131.6 | $39.12 | 724,118,189.0 | -7.93% |
| 2026-08 | $159.3 | $130.2 | $29.05 | 512,040,892.0 | +14.81% |
| 2026-07 | $149.1 | $114.5 | $34.57 | 837,101,088.0 | -11.37% |
| 2026-06 | $250.2 | $144.5 | $105.8 | 645,685,059.0 | -35.09% |
| 2026-05 | $226.3 | $166.2 | $60.14 | 418,849,553.0 | +39.90% |
| 2026-04 | $189.2 | $134.6 | $54.61 | 643,449,492.0 | +9.71% |
| 2026-03 | $171.8 | $136.9 | $34.81 | 610,899,209.0 | +1.18% |
| 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% |
4.74%
자본화:
|
볼륨(24시간):