Stockscreener 앱 받기
16.77
2.39%
-0.41
시간 외 거래:
16.80
0.03
+0.18%
Oscar Health Inc 주식 (OSCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $17.37 | $16.60 | $0.77 | 5,710,058.0 | -2.39% |
| 2025-12-04 | $17.67 | $16.72 | $0.95 | 7,736,693.0 | +0.47% |
| 2025-12-03 | $17.28 | $16.46 | $0.82 | 6,601,826.0 | +1.48% |
| 2025-12-02 | $17.27 | $16.37 | $0.905 | 10,568,265.0 | +1.20% |
| 2025-12-01 | $17.63 | $16.60 | $1.03 | 9,450,174.0 | -7.35% |
| 2025-11-28 | $18.23 | $17.81 | $0.425 | 6,574,938.0 | -1.05% |
| 2025-11-26 | $18.63 | $17.38 | $1.25 | 20,428,521.0 | +8.55% |
| 2025-11-25 | $17.08 | $16.30 | $0.78 | 12,735,077.0 | +1.46% |
| 2025-11-24 | $16.95 | $15.53 | $1.42 | 58,164,783.0 | +22.33% |
| 2025-11-21 | $13.55 | $12.64 | $0.9099 | 11,315,936.0 | +3.45% |
| 2025-11-20 | $14.44 | $13.00 | $1.44 | 12,687,619.0 | -7.46% |
| 2025-11-19 | $14.70 | $13.94 | $0.765 | 9,396,871.0 | -4.28% |
| 2025-11-18 | $14.88 | $13.53 | $1.36 | 13,247,835.0 | +3.23% |
| 2025-11-17 | $14.74 | $14.01 | $0.73 | 10,633,766.0 | +2.67% |
| 2025-11-14 | $14.28 | $13.49 | $0.79 | 12,593,570.0 | -0.50% |
| 2025-11-13 | $14.94 | $13.81 | $1.13 | 17,574,154.0 | -7.62% |
| 2025-11-12 | $15.27 | $14.82 | $0.45 | 9,680,099.0 | +1.68% |
| 2025-11-11 | $15.50 | $14.59 | $0.91 | 16,828,783.0 | +1.64% |
| 2025-11-10 | $16.21 | $14.50 | $1.71 | 49,161,228.0 | -17.55% |
| 2025-11-07 | $17.88 | $15.90 | $1.98 | 24,781,691.0 | +7.00% |
Oscar Health Inc 주식 (OSCR) 연도별 가격 이력
이 심층 분석에서는 Oscar Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oscar Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oscar Health Inc 주식 (OSCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.67 | $16.37 | $1.30 | 45,777,074.0 | -6.68% |
| 2025-11 | $19.09 | $12.64 | $6.45 | 342,527,827.0 | -0.17% |
| 2025-10 | $23.80 | $17.66 | $6.14 | 390,196,249.0 | -4.91% |
| 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% |
Oscar Health Inc 주식 (OSCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Oscar Health Inc 주식 (OSCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.96%
1.31%
자본화:
|
볼륨(24시간):