ストックスクリーナーアプリを入手
21.66
12.34%
2.38
Oscar Health Inc (OSCR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-03 | $21.71 | $19.80 | $1.91 | 33,753,537.0 | +12.34% |
| 2025-10-02 | $20.03 | $18.80 | $1.23 | 17,840,479.0 | +2.01% |
| 2025-10-01 | $19.68 | $18.55 | $1.12 | 16,002,596.0 | -0.16% |
| 2025-09-30 | $19.74 | $18.46 | $1.27 | 15,904,229.0 | -1.05% |
| 2025-09-29 | $19.52 | $18.26 | $1.26 | 16,799,509.0 | +3.85% |
| 2025-09-26 | $18.46 | $17.77 | $0.69 | 10,308,766.0 | +1.82% |
| 2025-09-25 | $18.11 | $17.37 | $0.745 | 12,563,148.0 | -1.90% |
| 2025-09-24 | $18.98 | $17.62 | $1.36 | 15,451,863.0 | +3.83% |
| 2025-09-23 | $19.45 | $17.72 | $1.73 | 18,901,329.0 | -4.00% |
| 2025-09-22 | $18.93 | $18.20 | $0.725 | 18,064,931.0 | -2.48% |
| 2025-09-19 | $19.77 | $18.84 | $0.9277 | 17,308,480.0 | -0.73% |
| 2025-09-18 | $19.17 | $17.65 | $1.52 | 15,964,922.0 | +7.54% |
| 2025-09-17 | $18.29 | $16.91 | $1.38 | 25,022,077.0 | -0.89% |
| 2025-09-16 | $18.27 | $17.53 | $0.74 | 28,700,991.0 | -4.27% |
| 2025-09-15 | $19.20 | $18.32 | $0.8788 | 13,851,755.0 | -3.10% |
| 2025-09-12 | $19.63 | $18.83 | $0.80 | 10,848,340.0 | -0.51% |
| 2025-09-11 | $20.21 | $19.24 | $0.97 | 12,260,841.0 | -0.26% |
| 2025-09-10 | $20.76 | $18.60 | $2.16 | 23,982,073.0 | -2.84% |
| 2025-09-09 | $20.77 | $19.65 | $1.12 | 17,390,531.0 | -1.13% |
| 2025-09-08 | $20.28 | $19.48 | $0.80 | 19,927,775.0 | +4.37% |
| 2025-09-05 | $19.45 | $18.23 | $1.22 | 16,317,352.0 | +5.71% |
| 2025-09-04 | $18.89 | $18.06 | $0.83 | 22,445,606.0 | +3.96% |
Oscar Health Inc (OSCR) 株の年ごとの株価履歴
この詳細な分析では、Oscar Health Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOSCR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Oscar Health Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOscar Health Inc (OSCR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $21.71 | $18.55 | $3.16 | 101,350,149.0 | +14.42% |
| 2025-09 | $20.77 | $15.70 | $5.07 | 365,565,956.0 | +13.63% |
| 2025-08 | $17.84 | $13.01 | $4.83 | 378,016,499.0 | +18.58% |
| 2025-07 | $22.09 | $12.86 | $9.23 | 820,839,174.0 | -34.47% |
| 2025-06 | $22.78 | $13.57 | $9.21 | 421,764,316.0 | +55.36% |
| 2025-05 | $18.27 | $12.80 | $5.47 | 193,112,540.0 | +6.07% |
| 2025-04 | $13.86 | $11.20 | $2.66 | 88,829,251.0 | -0.76% |
| 2025-03 | $16.56 | $12.48 | $4.08 | 92,051,286.0 | -10.27% |
| 2025-02 | $16.91 | $12.43 | $4.48 | 115,454,163.0 | -11.99% |
| 2025-01 | $17.56 | $13.43 | $4.13 | 57,575,582.0 | +23.51% |
2024年のOscar Health Inc (OSCR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.85 | $13.05 | $5.80 | 81,445,706.0 | -21.64% |
| 2024-11 | $18.92 | $13.15 | $5.77 | 108,872,678.0 | +3.15% |
| 2024-10 | $21.61 | $15.18 | $6.43 | 64,772,424.0 | -20.79% |
| 2024-09 | $23.79 | $16.60 | $7.19 | 63,633,495.0 | +15.90% |
| 2024-08 | $19.28 | $14.80 | $4.48 | 59,990,867.0 | +3.51% |
| 2024-07 | $18.79 | $14.68 | $4.11 | 55,810,243.0 | +11.76% |
| 2024-06 | $21.17 | $15.15 | $6.02 | 73,654,533.0 | -20.74% |
| 2024-05 | $23.44 | $17.08 | $6.36 | 80,060,780.0 | +14.91% |
| 2024-04 | $18.20 | $13.35 | $4.85 | 53,926,268.0 | +16.81% |
| 2024-03 | $17.30 | $13.32 | $3.98 | 57,478,526.0 | -8.55% |
| 2024-02 | $18.55 | $12.59 | $5.96 | 77,182,132.0 | +29.87% |
| 2024-01 | $13.25 | $8.44 | $4.81 | 70,861,147.0 | +36.83% |
2023年のOscar Health Inc (OSCR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.48 | $7.29 | $2.19 | 38,080,319.0 | +7.65% |
| 2023-11 | $8.75 | $4.84 | $3.91 | 48,563,196.0 | +66.02% |
| 2023-10 | $5.69 | $4.72 | $0.97 | 26,687,873.0 | -8.08% |
| 2023-09 | $6.79 | $5.31 | $1.49 | 34,161,481.0 | -11.16% |
| 2023-08 | $8.57 | $6.24 | $2.33 | 39,330,822.0 | -16.62% |
| 2023-07 | $8.77 | $7.28 | $1.49 | 28,142,763.0 | -6.70% |
| 2023-06 | $9.89 | $7.13 | $2.76 | 50,077,044.0 | +9.81% |
| 2023-05 | $7.84 | $6.26 | $1.58 | 42,315,886.0 | +9.06% |
| 2023-04 | $7.21 | $5.53 | $1.68 | 35,212,598.0 | +2.91% |
| 2023-03 | $7.10 | $3.23 | $3.87 | 146,119,753.0 | +18.05% |
| 2023-02 | $6.15 | $3.66 | $2.49 | 46,441,291.0 | +44.27% |
| 2023-01 | $3.90 | $2.39 | $1.51 | 21,042,294.0 | +56.10% |
3.55%
大文字化:
|
ボリューム (24 時間):