Oracle Corporation (ORCL)
NYSE: ORCL
· 实时价格 · USD
150.48
+5.04 (3.47%)
收盘价： Aug 12, 2026, 9:44 AM
ORCL股价历史
历史数据
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 复权收盘价 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 151.20 | 151.99 | 144.24 | 145.48 | 145.48 | -3.69% | 28,678,300 |
| Aug 10, 2026 | 148.26 | 151.99 | 146.62 | 151.05 | 151.05 | 2.74% | 24,265,000 |
| Aug 7, 2026 | 145.32 | 147.16 | 142.34 | 147.02 | 147.02 | 2.47% | 22,874,000 |
| Aug 6, 2026 | 139.25 | 146.58 | 138.72 | 143.47 | 143.47 | -0.64% | 23,073,300 |
| Aug 5, 2026 | 145.00 | 146.39 | 142.50 | 144.39 | 144.39 | -0.93% | 23,524,100 |
| Aug 4, 2026 | 141.01 | 148.70 | 141.01 | 145.74 | 145.74 | 2.74% | 43,723,500 |
| Aug 3, 2026 | 131.92 | 143.07 | 130.21 | 141.85 | 141.85 | 9.22% | 49,696,900 |
| Jul 31, 2026 | 130.07 | 132.40 | 125.70 | 129.87 | 129.87 | 1.81% | 34,438,700 |
| Jul 30, 2026 | 122.87 | 128.34 | 121.58 | 127.56 | 127.56 | 8.34% | 41,338,400 |
| Jul 29, 2026 | 119.42 | 121.92 | 116.20 | 117.74 | 117.74 | -1.85% | 28,081,800 |
| Jul 28, 2026 | 118.18 | 122.33 | 114.50 | 119.96 | 119.96 | 0.05% | 32,665,400 |
| Jul 27, 2026 | 118.00 | 121.99 | 116.80 | 119.90 | 119.90 | 4.27% | 36,916,600 |
| Jul 24, 2026 | 122.47 | 123.08 | 114.75 | 114.99 | 114.99 | -4.21% | 46,405,700 |
| Jul 23, 2026 | 123.96 | 124.70 | 119.44 | 120.04 | 120.04 | -4.61% | 30,900,600 |
| Jul 22, 2026 | 126.18 | 128.84 | 124.70 | 125.84 | 125.84 | -0.95% | 21,096,700 |
| Jul 21, 2026 | 122.81 | 127.42 | 122.21 | 127.05 | 127.05 | 4.67% | 27,748,100 |
| Jul 20, 2026 | 124.27 | 125.49 | 120.03 | 121.38 | 121.38 | -3.98% | 36,793,200 |
| Jul 17, 2026 | 121.70 | 128.44 | 121.50 | 126.41 | 126.41 | 1.77% | 39,917,100 |
| Jul 16, 2026 | 131.48 | 131.78 | 123.66 | 124.21 | 124.21 | -6.25% | 54,780,900 |
| Jul 15, 2026 | 130.56 | 133.90 | 128.84 | 132.49 | 132.49 | 3.56% | 48,520,400 |
第 1 页，共 510 页