XNYS
Datos históricos de Oscar Health, Inc.
Oscar Health, Inc. · OSCR
$33.69
▲ +0.32 (+0.96%)
Última operación · 11/10/2026, 22:46:30 UTC
- Variación en el periodo
- +63.58%
- Máximo
- US$34.48
- 14 de septiembre de 2026
- Mínimo
- US$10.69
- 30 de marzo de 2026
- Volumen medio diario
- 8.26 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.16 | 34.14 | 32.69 | 33.37 | +0.82% | 5.32 M |
| 8 oct 2026 | 32.75 | 33.42 | 32.25 | 33.10 | +0.58% | 4.13 M |
| 7 oct 2026 | 32.03 | 33.51 | 31.80 | 32.91 | +1.76% | 5.43 M |
| 6 oct 2026 | 32.53 | 32.84 | 32.02 | 32.34 | −0.25% | 4.89 M |
| 5 oct 2026 | 30.97 | 32.67 | 30.84 | 32.42 | +4.78% | 4.68 M |
| 2 oct 2026 | 29.82 | 31.17 | 29.69 | 30.94 | +3.48% | 3.91 M |
| 1 oct 2026 | 30.70 | 31.06 | 29.73 | 29.90 | −3.05% | 3.94 M |
| 30 sep 2026 | 29.75 | 30.99 | 29.52 | 30.84 | +3.59% | 5.45 M |
| 29 sep 2026 | 29.73 | 29.83 | 28.99 | 29.77 | +0.40% | 3.8 M |
| 28 sep 2026 | 29.51 | 30.24 | 29.20 | 29.65 | +0.17% | 4.01 M |
| 25 sep 2026 | 29.02 | 29.98 | 28.80 | 29.60 | +2.53% | 4.9 M |
| 24 sep 2026 | 30.30 | 30.70 | 28.30 | 28.87 | −5.44% | 5.79 M |
| 23 sep 2026 | 30.38 | 30.89 | 29.80 | 30.53 | −0.46% | 5.53 M |
| 22 sep 2026 | 31.47 | 31.48 | 29.22 | 30.67 | −1.98% | 8.24 M |
| 21 sep 2026 | 31.00 | 32.16 | 30.37 | 31.29 | −2.61% | 8.43 M |
| 18 sep 2026 | 32.24 | 33.18 | 31.28 | 32.13 | +0.47% | 9.46 M |
| 17 sep 2026 | 33.15 | 34.12 | 31.88 | 31.98 | −1.11% | 5.6 M |
| 16 sep 2026 | 33.50 | 33.63 | 30.75 | 32.34 | −0.31% | 6.3 M |
| 15 sep 2026 | 33.50 | 33.72 | 32.30 | 32.44 | −4.05% | 4.27 M |
| 14 sep 2026 | 33.02 | 34.48 | 32.83 | 33.81 | +3.17% | 5.14 M |
| 11 sep 2026 | 33.04 | 34.23 | 32.58 | 32.77 | +0.58% | 7.1 M |
| 10 sep 2026 | 31.75 | 33.47 | 31.38 | 32.58 | +2.58% | 4.11 M |
| 9 sep 2026 | 33.15 | 33.20 | 30.44 | 31.76 | −3.79% | 5.21 M |
| 8 sep 2026 | 32.00 | 33.24 | 31.46 | 33.01 | +2.36% | 4.76 M |
| 4 sep 2026 | 32.19 | 32.49 | 31.53 | 32.25 | +0.03% | 3.69 M |
| 3 sep 2026 | 30.65 | 32.33 | 30.46 | 32.24 | +6.30% | 4.8 M |
| 2 sep 2026 | 30.00 | 30.74 | 29.38 | 30.33 | +1.68% | 4.58 M |
| 1 sep 2026 | 29.81 | 30.50 | 29.09 | 29.83 | −0.43% | 5.01 M |
| 31 ago 2026 | 30.30 | 30.47 | 29.57 | 29.96 | −1.67% | 3.65 M |
| 28 ago 2026 | 30.00 | 31.51 | 29.24 | 30.47 | +1.40% | 5.18 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.