기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Oracle Corp | ORCL | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
117.16 | 115.29 | 117.31 | 116.49 | 117.21 |
ORCL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 116.41 | 119.21 | 113.2743 | 115.51 | 6,649,943 | -0.05 | -0.04% |
1개월 | 125.60 | 127.99 | 113.2743 | 120.04 | 6,170,972 | -9.24 | -7.36% |
3개월 | 115.61 | 132.7737 | 106.51 | 119.72 | 8,606,452 | 0.75 | 0.65% |
6개월 | 101.14 | 132.7737 | 99.26 | 113.43 | 8,886,341 | 15.22 | 15.05% |
1년 | 94.79 | 132.7737 | 93.85 | 113.04 | 9,599,451 | 21.57 | 22.76% |
3년 | 75.38 | 132.7737 | 60.78 | 92.82 | 9,166,108 | 40.98 | 54.36% |
5년 | 55.29 | 132.7737 | 39.71 | 75.36 | 10,660,291 | 61.07 | 110.45% |
ORCL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 116.49 | -0.72 | -0.61% | 117.16 | 117.31 | 115.29 | 5,189,596 |
27 4월(4) 2024 | 117.21 | 2.32 | 2.02% | 117.04 | 119.21 | 116.15 | 8,354,013 |
26 4월(4) 2024 | 114.89 | -0.45 | -0.39% | 113.63 | 114.99 | 112.78 | 6,787,283 |
25 4월(4) 2024 | 115.34 | 0.25 | 0.22% | 115.38 | 115.73 | 113.88 | 5,788,785 |
24 4월(4) 2024 | 115.09 | 0.56 | 0.49% | 115.74 | 115.86 | 114.75 | 5,491,986 |
23 4월(4) 2024 | 114.53 | -0.35 | -0.30% | 116.41 | 116.41 | 114.34 | 7,056,684 |
20 4월(4) 2024 | 114.88 | -1.12 | -0.97% | 116.21 | 116.77 | 114.46 | 8,245,349 |
19 4월(4) 2024 | 116.00 | -2.67 | -2.25% | 118.76 | 118.76 | 115.70 | 6,658,072 |
18 4월(4) 2024 | 118.67 | -1.95 | -1.62% | 120.73 | 121.04 | 118.61 | 5,365,526 |
17 4월(4) 2024 | 120.62 | 0.74 | 0.62% | 120.09 | 121.4426 | 119.75 | 6,998,527 |
16 4월(4) 2024 | 119.88 | -1.23 | -1.02% | 122.13 | 122.47 | 119.44 | 5,099,934 |
13 4월(4) 2024 | 121.11 | -2.13 | -1.73% | 121.82 | 121.84 | 120.415 | 6,189,594 |
12 4월(4) 2024 | 123.24 | 1.49 | 1.22% | 121.72 | 123.82 | 121.36 | 7,318,129 |
11 4월(4) 2024 | 121.75 | -1.48 | -1.20% | 121.35 | 123.08 | 121.32 | 4,504,135 |
10 4월(4) 2024 | 123.23 | -1.12 | -0.90% | 124.23 | 124.75 | 121.24 | 5,562,507 |
09 4월(4) 2024 | 124.35 | -0.55 | -0.44% | 125.00 | 125.115 | 123.76 | 6,117,853 |
06 4월(4) 2024 | 124.90 | 0.71 | 0.57% | 124.47 | 125.995 | 124.14 | 4,896,942 |
05 4월(4) 2024 | 124.19 | -2.05 | -1.62% | 127.60 | 127.99 | 124.03 | 7,585,847 |
04 4월(4) 2024 | 126.24 | 1.90 | 1.53% | 124.26 | 126.405 | 124.06 | 7,426,088 |
03 4월(4) 2024 | 124.34 | -1.14 | -0.91% | 124.51 | 124.93 | 123.43 | 4,840,116 |
02 4월(4) 2024 | 125.48 | -0.13 | -0.10% | 125.60 | 126.272 | 124.56 | 4,132,922 |