Oracle Corporation Common Stockのデータ

Oracle Corporation Common Stockの基本情報

名前 Oracle Corporation Common Stock
ティッカー ORCL
United States
上場年 1986.0
セクター Technology

Oracle Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.26 62.1 63.11 62.14 7526000.0 62.14
2021-02-12 63.12 62.31 62.32 63.08 6663400.0 63.08
2021-02-11 63.97 62.28 63.56 62.7 7690800.0 62.7
2021-02-10 63.9 62.93 63.84 63.27 9577500.0 63.27
2021-02-09 63.85 62.91 63.08 63.67 5437400.0 63.67
2021-02-08 63.87 62.84 63.79 63.11 7003400.0 63.11
2021-02-05 64.07 63.28 63.5 63.6 9170200.0 63.6
2021-02-04 63.39 62.25 62.48 63.35 9928700.0 63.35
2021-02-03 62.75 61.98 62.18 62.17 9933500.0 62.17
2021-02-02 62.92 61.8 61.88 62.37 10528000.0 62.37
2021-02-01 62.01 60.74 60.92 61.51 10553500.0 61.51
2021-01-29 61.5 60.21 61.16 60.43 11451800.0 60.43
2021-01-28 63.24 61.17 62.55 61.22 11166400.0 61.22
2021-01-27 63.18 61.37 61.4 62.55 14789000.0 62.55
2021-01-26 62.04 60.84 61.06 61.8 8186500.0 61.8
2021-01-25 60.95 59.77 60.38 60.9 8524700.0 60.9
2021-01-22 61.15 59.74 60.94 60.36 9896700.0 60.36
2021-01-21 61.85 60.92 61.65 61.21 6951300.0 61.21
2021-01-20 62.03 61.15 61.37 61.56 7025000.0 61.56
2021-01-19 62.29 61.1 62.1 61.29 8903400.0 61.29
2021-01-15 62.0 61.21 61.6 61.78 7532600.0 61.78
2021-01-14 62.17 61.51 62.07 61.6 10258600.0 61.6
2021-01-13 62.59 61.97 62.32 62.06 8298000.0 62.06
2021-01-12 63.02 62.18 63.0 62.42 7758200.0 62.42
2021-01-11 63.57 62.84 62.95 63.03 6286600.0 63.03
2021-01-08 63.54 62.91 63.18 63.38 7751700.0 63.38
2021-01-07 63.74 62.85 62.85 63.07 7382800.0 63.07
2021-01-06 63.35 61.91 62.27 62.57 8685400.0 62.57
2021-01-05 63.79 62.48 63.68 62.96 11005700.0 62.72
2021-01-04 64.7 63.17 64.69 63.75 11249900.0 63.51
2020-12-31 64.77 64.01 64.34 64.69 6928200.0 64.44
2020-12-30 64.91 64.35 64.8 64.4 6192000.0 64.15
2020-12-29 65.27 64.22 65.25 64.46 7770200.0 64.21
2020-12-28 65.69 64.75 65.41 64.87 6463500.0 64.62
2020-12-24 65.59 64.78 65.05 64.96 3796500.0 64.71
2020-12-23 66.2 65.15 65.26 65.3 13075200.0 65.05
2020-12-22 66.0 64.43 64.56 65.15 17136000.0 64.9
2020-12-21 65.19 63.88 63.89 64.48 18210200.0 64.23
2020-12-18 65.33 63.43 63.48 65.06 33728700.0 64.81
2020-12-17 64.05 62.73 62.99 63.61 15320500.0 63.37
2020-12-16 63.19 61.85 61.87 62.78 16119900.0 62.54
2020-12-15 62.19 60.9 61.09 61.86 15510300.0 61.62
2020-12-14 61.66 60.69 60.83 60.76 16193600.0 60.53
2020-12-11 61.0 59.42 60.94 60.61 16209900.0 60.38
2020-12-10 59.81 59.04 59.51 59.48 14219900.0 59.25
2020-12-09 59.91 58.8 58.89 59.73 12204100.0 59.5
2020-12-08 59.71 58.22 58.99 59.03 15237800.0 58.8
2020-12-07 60.2 59.63 59.96 59.8 14922900.0 59.57
2020-12-04 60.55 59.27 59.31 59.96 10872700.0 59.73
2020-12-03 59.98 59.06 59.22 59.27 9783900.0 59.04
2020-12-02 59.27 58.14 58.29 59.08 9330400.0 58.85
2020-12-01 59.28 58.01 58.2 58.74 11856000.0 58.52
2020-11-30 58.2 57.2 57.61 57.72 26676900.0 57.5
2020-11-27 57.87 57.15 57.4 57.76 5627000.0 57.54
2020-11-25 57.76 57.26 57.72 57.41 6848900.0 57.19
2020-11-24 57.9 56.36 56.6 57.57 10427200.0 57.35
2020-11-23 56.57 55.77 55.85 56.08 8235900.0 55.87
2020-11-20 56.44 55.68 56.36 55.7 8395800.0 55.49
2020-11-19 56.48 55.56 56.09 56.45 9643100.0 56.23
2020-11-18 57.29 56.24 57.12 56.25 8998800.0 56.04
2020-11-17 57.39 56.81 57.0 57.12 5569700.0 56.9
2020-11-16 57.61 56.88 57.02 57.15 6309200.0 56.93
2020-11-13 57.09 56.55 56.88 56.91 5870300.0 56.69
2020-11-12 57.49 56.1 57.26 56.45 7324000.0 56.23
2020-11-11 57.63 56.8 57.06 57.2 7724400.0 56.98
2020-11-10 57.24 56.2 56.91 56.67 9015900.0 56.45
2020-11-09 59.08 56.77 58.19 56.84 11486600.0 56.62
2020-11-06 56.98 56.15 56.77 56.8 7510400.0 56.58
2020-11-05 57.65 56.42 57.46 56.66 9017100.0 56.44
2020-11-04 58.09 56.35 58.0 56.49 12054900.0 56.27
2020-11-03 57.5 56.57 57.0 56.8 8911200.0 56.58
2020-11-02 57.47 56.12 56.44 56.45 11413200.0 56.23
2020-10-30 56.64 55.45 55.75 56.11 12602300.0 55.9
2020-10-29 56.76 55.14 55.2 56.02 13573700.0 55.81
2020-10-28 56.6 55.53 56.27 55.59 13910600.0 55.38
2020-10-27 57.98 57.02 57.64 57.08 10806500.0 56.86
2020-10-26 58.48 56.53 58.1 57.49 18876900.0 57.27
2020-10-23 60.16 59.71 59.9 59.9 9739300.0 59.67
2020-10-22 59.87 58.69 59.44 59.69 11900600.0 59.46
2020-10-21 60.12 59.22 59.34 59.67 10114900.0 59.44
2020-10-20 60.33 59.63 59.92 59.75 9241200.0 59.52
2020-10-19 60.75 59.39 60.39 59.62 8311000.0 59.39
2020-10-16 61.11 60.26 60.71 60.29 6070800.0 60.06
2020-10-15 60.74 60.08 60.27 60.52 6251600.0 60.29
2020-10-14 61.53 60.85 61.35 60.96 6652200.0 60.73
2020-10-13 61.78 60.88 61.57 60.97 8896300.0 60.74
2020-10-12 61.83 61.07 61.24 61.46 8275000.0 61.23
2020-10-09 61.38 60.86 61.15 61.15 7355700.0 60.92
2020-10-08 61.3 60.63 60.79 60.89 7202800.0 60.66
2020-10-07 60.9 59.64 59.77 60.59 8690900.0 60.36
2020-10-06 60.53 59.41 59.51 59.51 9743600.0 59.04
2020-10-05 59.67 59.09 59.44 59.56 6899200.0 59.09
2020-10-02 59.52 58.51 58.71 58.83 7329800.0 58.37
2020-10-01 60.27 59.45 60.17 59.68 7357700.0 59.21
2020-09-30 60.39 59.37 59.52 59.7 11000500.0 59.23
2020-09-29 60.16 59.4 59.58 59.47 6340600.0 59.0
2020-09-28 60.54 59.47 60.03 59.58 9356300.0 59.11
2020-09-25 59.99 58.96 59.27 59.8 9371900.0 59.33
2020-09-24 59.9 58.29 58.74 59.3 9560500.0 58.84
2020-09-23 60.49 58.9 60.11 58.96 15513500.0 58.5
2020-09-22 60.75 59.46 60.38 60.62 13306000.0 60.15
2020-09-21 62.6 60.03 62.46 60.82 32560400.0 60.34
2020-09-18 60.29 59.43 59.98 59.75 49311700.0 59.28
2020-09-17 60.61 59.0 59.42 60.18 22831200.0 59.71
2020-09-16 61.39 59.65 61.12 60.43 21223300.0 59.96
2020-09-15 61.68 59.39 60.01 60.94 30385600.0 60.46
2020-09-14 61.5 59.35 60.86 59.46 50107400.0 58.99
2020-09-11 61.86 56.87 60.71 57.0 40220600.0 56.55
2020-09-10 58.18 56.75 57.44 57.33 20500900.0 56.88
2020-09-09 57.4 55.86 56.16 56.95 13993200.0 56.5
2020-09-08 55.79 54.87 55.35 55.32 16472800.0 54.89
2020-09-04 57.27 55.16 56.88 55.73 14697200.0 55.29
2020-09-03 58.99 56.65 58.72 57.1 15387400.0 56.65
2020-09-02 59.32 57.72 57.72 59.03 14342800.0 58.57
2020-09-01 58.01 57.08 57.37 57.66 10170900.0 57.21
2020-08-31 57.76 57.04 57.13 57.22 18683500.0 56.77
2020-08-28 58.16 57.21 57.33 57.88 8613800.0 57.43
2020-08-27 58.45 56.58 57.45 57.18 15834700.0 56.73
2020-08-26 57.49 56.06 56.34 57.49 11597600.0 57.04
2020-08-25 56.75 56.02 56.15 56.09 7427000.0 55.65
2020-08-24 56.11 55.44 55.76 56.01 7892100.0 55.57
2020-08-21 55.45 54.73 55.38 55.19 9552000.0 54.76
2020-08-20 55.81 55.09 55.59 55.26 10974800.0 54.83
2020-08-19 56.8 55.46 55.58 56.2 16751500.0 55.76
2020-08-18 56.93 54.87 55.62 55.18 21102600.0 54.75
2020-08-17 54.39 53.66 54.2 53.99 9523700.0 53.57
2020-08-14 54.56 53.77 54.03 54.2 5454400.0 53.78
2020-08-13 54.2 53.68 53.91 54.02 8260300.0 53.6
2020-08-12 54.7 53.97 54.52 54.17 9068200.0 53.75
2020-08-11 55.46 54.14 55.24 54.27 8075100.0 53.85
2020-08-10 55.62 54.88 55.24 54.94 10046900.0 54.51
2020-08-07 55.24 54.76 55.01 55.23 8772300.0 54.8
2020-08-06 55.6 54.94 55.49 55.28 8169600.0 54.85
2020-08-05 56.32 55.38 56.32 55.5 6629000.0 55.07
2020-08-04 56.01 55.53 55.78 56.0 6364300.0 55.56
2020-08-03 56.09 55.49 55.78 55.98 9164900.0 55.54
2020-07-31 55.47 54.33 55.0 55.45 9355800.0 55.02
2020-07-30 55.48 54.89 55.0 55.25 7633200.0 54.82
2020-07-29 55.9 55.35 55.56 55.7 7242700.0 55.26
2020-07-28 55.74 55.2 55.25 55.35 13030100.0 54.92
2020-07-27 55.95 55.32 55.66 55.34 10319600.0 54.91
2020-07-24 56.04 55.26 55.47 55.65 8939700.0 55.21
2020-07-23 56.36 55.6 56.0 55.76 12576000.0 55.32
2020-07-22 56.18 55.7 55.7 56.01 13842400.0 55.57
2020-07-21 56.34 55.58 55.8 55.91 11875100.0 55.47
2020-07-20 55.52 54.69 54.88 55.4 11469300.0 54.97
2020-07-17 56.12 54.76 56.08 54.9 14344800.0 54.47
2020-07-16 56.49 55.58 56.42 55.82 8779300.0 55.38
2020-07-15 57.84 56.38 57.42 56.62 10570800.0 56.18
2020-07-14 57.29 56.48 56.67 57.2 15510300.0 56.75
2020-07-13 57.84 56.97 57.4 57.01 15965600.0 56.33
2020-07-10 57.52 56.69 57.47 57.39 12615800.0 56.7
2020-07-09 57.8 56.82 56.99 57.53 15692600.0 56.84
2020-07-08 56.68 55.99 56.63 56.66 12582200.0 55.98
2020-07-07 56.95 56.22 56.35 56.31 13232100.0 55.63
2020-07-06 56.83 56.16 56.2 56.6 15309700.0 55.92
2020-07-02 56.43 55.65 55.79 55.94 15478900.0 55.27
2020-07-01 55.88 54.68 54.69 55.49 17856800.0 54.82
2020-06-30 55.44 54.5 54.8 55.27 18885900.0 54.61
2020-06-29 54.96 53.85 54.23 54.76 14366900.0 54.1
2020-06-26 54.59 53.63 54.35 54.18 17969400.0 53.53
2020-06-25 54.59 53.54 54.4 54.53 16008700.0 53.88
2020-06-24 55.68 54.33 55.12 54.44 18287400.0 53.79
2020-06-23 55.97 55.13 55.3 55.19 18695000.0 54.53
2020-06-22 55.39 53.88 54.09 55.12 16705900.0 54.46
2020-06-19 54.46 52.98 54.21 54.4 33051200.0 53.75
2020-06-18 54.0 51.32 51.6 53.69 19259500.0 53.05
2020-06-17 53.74 51.5 53.03 51.52 28674800.0 50.9
2020-06-16 55.0 53.78 54.46 54.59 19380200.0 53.93
2020-06-15 53.43 50.91 50.96 53.25 16038100.0 52.61
2020-06-12 53.0 50.98 52.45 51.86 11537200.0 51.24
2020-06-11 53.56 51.23 53.25 51.31 12805700.0 50.69
2020-06-10 54.66 53.9 54.5 54.11 7436700.0 53.46
2020-06-09 55.06 53.88 55.0 54.18 8852500.0 53.53
2020-06-08 55.12 53.28 53.35 55.1 11519500.0 54.44
2020-06-05 54.27 52.74 53.09 53.98 12210100.0 53.33
2020-06-04 53.69 52.63 53.23 52.85 9696000.0 52.22
2020-06-03 53.62 52.99 53.33 53.49 9188700.0 52.85
2020-06-02 53.29 52.64 53.24 53.28 8756300.0 52.64
2020-06-01 53.39 52.79 53.28 53.06 7363200.0 52.42
2020-05-29 53.94 52.99 53.62 53.77 14735300.0 53.12
2020-05-28 54.15 53.22 53.76 53.62 9465400.0 52.98
2020-05-27 53.25 52.57 53.0 53.2 9228100.0 52.56
2020-05-26 53.68 52.65 53.65 52.78 11200600.0 52.15
2020-05-22 52.64 52.08 52.34 52.62 7211700.0 51.99
2020-05-21 52.94 52.12 52.76 52.22 7464000.0 51.59
2020-05-20 53.27 52.65 53.09 52.9 9115900.0 52.26
2020-05-19 53.25 52.32 53.18 52.34 9805100.0 51.71
2020-05-18 53.95 53.07 53.91 53.15 9901900.0 52.51
2020-05-15 53.99 52.52 52.7 52.92 39055700.0 52.28
2020-05-14 53.03 50.86 51.14 52.91 13794000.0 52.27
2020-05-13 52.49 51.28 52.43 51.65 10274300.0 51.03
2020-05-12 53.83 52.25 53.8 52.27 8598800.0 51.64
2020-05-11 53.83 53.06 53.13 53.53 8138600.0 52.89
2020-05-08 53.78 52.77 53.19 53.57 8131800.0 52.93
2020-05-07 52.92 52.27 52.4 52.6 7154700.0 51.97
2020-05-06 52.5 51.7 52.43 51.86 7050000.0 51.24
2020-05-05 52.86 51.99 52.22 52.05 7271800.0 51.43
2020-05-04 51.79 51.1 51.71 51.75 7567900.0 51.13
2020-05-01 52.44 51.31 52.38 51.79 8702400.0 51.17
2020-04-30 53.6 52.8 53.47 52.97 11808800.0 52.33
2020-04-29 54.28 53.69 53.95 53.88 9064100.0 53.23
2020-04-28 54.15 53.13 53.9 53.2 8350500.0 52.56
2020-04-27 53.64 53.06 53.36 53.37 9123200.0 52.73
2020-04-24 53.05 51.96 52.41 53.01 9404100.0 52.37
2020-04-23 52.99 51.45 52.23 51.97 10330200.0 51.35
2020-04-22 52.58 51.77 52.03 52.27 9669200.0 51.64
2020-04-21 53.34 51.12 53.23 51.31 14111700.0 50.69
2020-04-20 54.58 53.8 54.05 53.91 10358900.0 53.26
2020-04-17 54.72 53.97 54.52 54.62 13608800.0 53.96
2020-04-16 53.87 53.07 53.15 53.7 14098300.0 53.06
2020-04-15 53.45 52.81 53.21 53.16 10398100.0 52.52
2020-04-14 54.1 53.45 53.71 54.0 11674600.0 53.35
2020-04-13 53.14 52.4 52.7 52.97 12694800.0 52.33
2020-04-09 53.62 52.03 52.24 53.18 15521200.0 52.54
2020-04-08 52.68 50.88 50.98 52.13 15710700.0 51.5
2020-04-07 52.33 50.71 52.15 50.76 14063000.0 49.91
2020-04-06 51.88 50.35 50.4 51.49 13845800.0 50.63
2020-04-03 50.05 48.95 49.3 49.4 13362500.0 48.58
2020-04-02 49.89 48.1 48.18 49.8 16434400.0 48.97
2020-04-01 48.99 46.04 46.55 48.71 17918200.0 47.9
2020-03-31 51.18 48.0 51.12 48.33 15802000.0 47.52
2020-03-30 51.59 49.59 50.4 50.36 20611900.0 49.52
2020-03-27 51.6 48.56 49.09 49.83 20025300.0 49.0
2020-03-26 50.74 46.19 46.38 50.48 22417900.0 49.64
2020-03-25 48.74 45.48 47.1 45.94 25625800.0 45.17
2020-03-24 48.01 45.3 45.33 47.84 19323700.0 47.04
2020-03-23 46.49 43.89 45.0 44.19 23063700.0 43.45
2020-03-20 46.7 44.51 45.02 45.65 26340800.0 44.89
2020-03-19 47.97 44.87 46.47 45.07 20159100.0 44.32
2020-03-18 47.8 42.56 43.67 47.27 29557000.0 46.48
2020-03-17 47.71 41.66 43.62 46.86 25588900.0 46.08
2020-03-16 47.57 41.26 42.51 42.72 27493700.0 42.01
2020-03-13 47.99 43.42 44.45 47.93 28339400.0 47.13
2020-03-12 43.4 39.71 41.12 39.8 24123800.0 39.14
2020-03-11 47.48 44.27 46.81 44.72 24139200.0 43.97
2020-03-10 48.91 46.16 47.45 48.58 27067700.0 47.77
2020-03-09 47.57 44.66 44.95 46.01 25949300.0 45.24
2020-03-06 48.3 46.46 46.57 47.37 24581400.0 46.58
2020-03-05 49.68 47.75 49.23 48.0 15843000.0 47.2
2020-03-04 50.59 48.83 49.85 50.54 14813700.0 49.7
2020-03-03 51.84 48.25 50.62 48.85 21830500.0 48.04
2020-03-02 50.9 48.67 49.73 50.9 17328500.0 50.05
2020-02-28 49.89 47.9 49.24 49.46 24427100.0 48.64
2020-02-27 53.46 50.76 50.88 50.78 16161100.0 49.93
2020-02-26 53.14 51.24 51.31 52.05 16413100.0 51.18
2020-02-25 53.22 50.8 53.07 50.96 12202600.0 50.11
2020-02-24 53.53 52.51 53.1 52.65 10992500.0 51.77
2020-02-21 55.34 54.44 55.08 54.68 9078600.0 53.77
2020-02-20 55.87 54.88 55.4 55.51 6114600.0 54.58
2020-02-19 55.77 55.39 55.59 55.44 6819200.0 54.52
2020-02-18 55.76 55.1 55.42 55.45 7185700.0 54.53