甲骨文公司ORCL · NASDAQ · USD
市场表现
2026-10-30 · NYSE · USD$130.67
-8.89 (-6.37%)2025-10-302026-10-30
交易日502 成交量（股）41,052,865.2333 当日区间$129.00 – $135.20
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 133.62 | 135.2 | 129 | 130.67 | 41,052,865.2333 |
| 2026-10-29 | 144.135 | 144.61 | 136.59 | 139.56 | 39,431,860 |
| 2026-10-28 | 131.32 | 148.48 | 128.38 | 144.54 | 81,933,839.339 |
| 2026-10-27 | 126.88 | 132.34 | 126.86 | 130.53 | 26,026,717.9078 |
| 2026-10-26 | 126.06 | 127.99 | 123.75 | 126.06 | 23,008,483.2798 |
| 2026-10-23 | 124.87 | 128.33 | 124.39 | 126.16 | 19,223,405.1356 |
| 2026-10-22 | 126.35 | 127.9399 | 122.76 | 125.54 | 36,620,147.4526 |
| 2026-10-21 | 133.115 | 133.52 | 127.7001 | 129.13 | 26,329,130.8092 |
| 2026-10-20 | 128.51 | 134.35 | 127.45 | 131.14 | 26,751,762.6067 |
| 2026-10-19 | 130.66 | 131.4 | 129.12 | 129.59 | 23,749,156.9085 |
| 2026-10-16 | 133.49 | 133.8 | 127.36 | 128.23 | 36,109,052.3207 |
| 2026-10-15 | 128.07 | 135.08 | 127.6 | 134.47 | 31,382,081.3918 |
| 2026-10-14 | 140 | 141.05 | 129.23 | 130.55 | 52,513,563.1589 |
| 2026-10-13 | 135.91 | 144.1776 | 135.55 | 143.2 | 26,325,816.4099 |
| 2026-10-12 | 141.56 | 141.56 | 136.5201 | 137.39 | 21,533,075.9149 |
| 2026-10-09 | 136.7 | 142.9 | 136.49 | 141.4 | 25,529,865.689 |
| 2026-10-08 | 142.19 | 142.775 | 134.66 | 135.69 | 42,412,622.0699 |
| 2026-10-07 | 142.54 | 144.7 | 141.37 | 143.56 | 15,739,444.0512 |
| 2026-10-06 | 141.34 | 142.17 | 140.27 | 140.95 | 37,302,797 |
| 2026-10-05 | 142.12 | 143.15 | 140.57 | 141.41 | 36,997,521 |
| 2026-10-02 | 142.09 | 144.86 | 140.26 | 142.3 | 35,409,321.9331 |
| 2026-10-01 | 139.6 | 140.25 | 135.33 | 138.07 | 25,459,116.653 |
| 2026-09-30 | 136.54 | 138.5 | 134.75 | 137.3 | 22,321,578.7462 |
| 2026-09-29 | 132.79 | 143.6699 | 132.53 | 137.79 | 45,709,735.7299 |
| 2026-09-28 | 132.725 | 135.69 | 131.58 | 132.6 | 36,060,096.706 |
| 2026-09-25 | 138.57 | 140.8776 | 136.92 | 137.1 | 23,671,011.9931 |
| 2026-09-24 | 137.32 | 140.34 | 133.48 | 139.54 | 56,629,386.8876 |
| 2026-09-23 | 148.3 | 148.662 | 144.23 | 144.56 | 22,682,254.974 |
| 2026-09-22 | 151.25 | 153.6 | 148.6 | 149.2 | 31,259,962.6281 |
| 2026-09-21 | 148.93 | 149.98 | 146.16 | 148.56 | 22,418,310.8687 |
| 2026-09-18 | 150.47 | 150.9 | 144.4 | 147.61 | 39,324,905.3483 |
| 2026-09-17 | 146.75 | 152 | 146.15 | 150.59 | 27,742,388.0271 |
| 2026-09-16 | 140.03 | 146.52 | 139 | 143.16 | 34,366,403.0692 |
| 2026-09-15 | 143.46 | 144.88 | 140.02 | 140.35 | 31,552,727.0746 |
| 2026-09-14 | 141.42 | 145.33 | 141.01 | 144.79 | 42,159,749.9469 |
| 2026-09-11 | 164.43 | 166 | 149.84 | 150.28 | 80,438,562.497 |
| 2026-09-10 | 158.375 | 159.24 | 152.52 | 152.94 | 56,824,749.8346 |
| 2026-09-09 | 163.54 | 165.15 | 160.36 | 161.63 | 27,464,575.7807 |
| 2026-09-08 | 167.6 | 170.7 | 161.16 | 162.52 | 37,662,791.2675 |
| 2026-09-04 | 159.455 | 159.7 | 156.71 | 158.78 | 26,511,284.7848 |
| 2026-09-03 | 147.27 | 156.77 | 146.92 | 154.04 | 25,101,731.5816 |
| 2026-09-02 | 140.26 | 146.69 | 139.72 | 145.75 | 21,906,714.9623 |
| 2026-09-01 | 146.75 | 146.79 | 139.95 | 141.32 | 25,443,267.2285 |
| 2026-08-31 | 149.31 | 151.26 | 147.75 | 149.12 | 16,118,904.2338 |
| 2026-08-28 | 153.6 | 153.99 | 149.71 | 150.85 | 17,799,963.3861 |
| 2026-08-27 | 152.106 | 153.83 | 147.52 | 151.94 | 30,251,433.6886 |
| 2026-08-26 | 147 | 151.63 | 146.825 | 148.87 | 18,426,066.7964 |
| 2026-08-25 | 143.3 | 146.335 | 142.51 | 144.76 | 13,329,370.2351 |
| 2026-08-24 | 145.12 | 145.12 | 141.25 | 142.45 | 14,158,571.1587 |
| 2026-08-21 | 143.715 | 148.35 | 142.6 | 146.47 | 19,635,031.7321 |