Stockscreener 앱 받기
31.55
3.69%
-1.21
시간 외 거래:
31.62
0.07
+0.22%
Oscar Health Inc 주식 (OSCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $32.35 | $31.05 | $1.30 | 5,937,668.0 | -3.69% |
| 2026-08-14 | $33.27 | $30.72 | $2.55 | 6,586,471.0 | +6.43% |
| 2026-08-13 | $30.78 | $29.61 | $1.17 | 5,398,539.0 | +3.95% |
| 2026-08-12 | $30.03 | $27.81 | $2.22 | 6,637,532.0 | +5.86% |
| 2026-08-11 | $28.25 | $27.09 | $1.16 | 5,519,492.0 | +1.08% |
| 2026-08-10 | $28.88 | $27.13 | $1.75 | 6,550,394.0 | -0.82% |
| 2026-08-07 | $28.00 | $25.37 | $2.63 | 10,566,753.0 | +5.12% |
| 2026-08-06 | $28.19 | $25.80 | $2.39 | 15,247,204.0 | -11.86% |
| 2026-08-05 | $31.15 | $29.77 | $1.38 | 6,479,870.0 | -0.89% |
| 2026-08-04 | $31.20 | $30.20 | $0.9996 | 3,064,000.0 | -1.17% |
| 2026-08-03 | $31.03 | $30.07 | $0.965 | 3,384,920.0 | -1.54% |
| 2026-07-31 | $31.67 | $30.24 | $1.43 | 2,697,823.0 | -0.03% |
| 2026-07-30 | $31.58 | $29.93 | $1.65 | 3,914,265.0 | +2.16% |
| 2026-07-29 | $31.94 | $30.40 | $1.54 | 5,595,610.0 | -2.64% |
| 2026-07-28 | $31.61 | $27.65 | $3.96 | 7,400,824.0 | +10.80% |
| 2026-07-27 | $29.29 | $28.00 | $1.29 | 3,493,113.0 | +0.53% |
| 2026-07-24 | $29.54 | $28.09 | $1.45 | 3,223,190.0 | -2.52% |
| 2026-07-23 | $29.38 | $28.56 | $0.819 | 4,614,129.0 | -1.97% |
| 2026-07-22 | $31.00 | $29.40 | $1.60 | 4,219,885.0 | -4.13% |
| 2026-07-21 | $30.93 | $29.66 | $1.27 | 3,399,766.0 | +3.95% |
| 2026-07-20 | $29.96 | $28.83 | $1.13 | 3,187,063.0 | +1.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $33.27 | $25.37 | $7.90 | 81,310,511.0 | +1.06% |
| 2026-07 | $33.10 | $27.65 | $5.45 | 100,796,497.0 | +9.47% |
| 2026-06 | $30.66 | $20.09 | $10.57 | 162,625,785.0 | +28.30% |
| 2026-05 | $25.58 | $17.80 | $7.77 | 172,446,936.0 | +20.42% |
| 2026-04 | $18.46 | $11.29 | $7.17 | 124,994,179.0 | +60.94% |
| 2026-03 | $15.25 | $10.69 | $4.56 | 148,562,571.0 | -15.91% |
| 2026-02 | $14.57 | $11.71 | $2.86 | 173,910,139.0 | -4.95% |
| 2026-01 | $18.20 | $14.26 | $3.94 | 166,563,705.0 | -0.14% |
Oscar Health Inc 주식 (OSCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.67 | $14.30 | $3.37 | 151,824,276.0 | -19.25% |
| 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% |
4.41%
자본화:
|
볼륨(24시간):