Oscar Health Inc (OSCR) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 30.00 | 30.74 | 29.38 | 30.33 | +1.68% | 4,570,280 |
| 2026-09-01 | 29.81 | 30.50 | 29.09 | 29.83 | -0.43% | 5,008,195 |
| 2026-08-31 | 30.30 | 30.47 | 29.57 | 29.96 | -1.67% | 3,646,372 |
| 2026-08-28 | 30.00 | 31.51 | 29.24 | 30.47 | +1.40% | 5,181,097 |
| 2026-08-27 | 31.18 | 31.28 | 29.96 | 30.05 | -3.81% | 5,181,700 |
| 2026-08-26 | 30.59 | 32.59 | 30.30 | 31.24 | +1.00% | 3,399,300 |
| 2026-08-25 | 32.29 | 32.31 | 30.37 | 30.93 | -2.77% | 3,382,500 |
| 2026-08-24 | 32.17 | 33.55 | 31.41 | 31.81 | -0.72% | 4,681,200 |
| 2026-08-21 | 31.43 | 32.06 | 30.60 | 32.04 | +1.49% | 5,356,800 |
| 2026-08-20 | 32.16 | 33.48 | 31.27 | 31.57 | -2.26% | 6,866,700 |
| 2026-08-19 | 30.87 | 32.44 | 30.50 | 32.30 | +3.26% | 3,874,400 |
| 2026-08-18 | 31.27 | 32.28 | 31.18 | 31.28 | -0.86% | 4,296,100 |
| 2026-08-17 | 32.22 | 32.35 | 31.05 | 31.55 | -3.69% | 5,939,900 |
| 2026-08-14 | 30.75 | 33.27 | 30.72 | 32.76 | +6.43% | 6,595,000 |
| 2026-08-13 | 30.02 | 30.78 | 29.61 | 30.78 | +3.95% | 5,404,800 |
| 2026-08-12 | 28.00 | 30.03 | 27.81 | 29.61 | +5.86% | 6,644,300 |
| 2026-08-11 | 27.48 | 28.25 | 27.09 | 27.97 | +1.08% | 5,522,000 |
| 2026-08-10 | 27.31 | 28.88 | 27.13 | 27.67 | -0.82% | 6,563,800 |
| 2026-08-07 | 26.50 | 28.00 | 25.37 | 27.90 | +5.12% | 10,476,700 |
| 2026-08-06 | 27.53 | 28.19 | 25.80 | 26.54 | -11.86% | 16,195,300 |
| 2026-08-05 | 30.55 | 31.15 | 29.77 | 30.11 | -0.89% | 6,509,800 |
| 2026-08-04 | 30.97 | 31.20 | 30.20 | 30.38 | -1.17% | 3,068,200 |
| 2026-08-03 | 30.91 | 31.03 | 30.07 | 30.74 | -1.54% | 3,387,900 |
| 2026-07-31 | 31.09 | 31.67 | 30.24 | 31.22 | -0.03% | 3,448,500 |
| 2026-07-30 | 30.25 | 31.58 | 29.93 | 31.23 | +2.16% | 3,915,300 |
| 2026-07-29 | 31.40 | 31.94 | 30.40 | 30.57 | -2.64% | 5,664,000 |
| 2026-07-28 | 28.10 | 31.61 | 27.65 | 31.40 | +10.80% | 7,411,000 |
| 2026-07-27 | 28.61 | 29.29 | 28.00 | 28.34 | +0.53% | 3,493,500 |
| 2026-07-24 | 29.25 | 29.54 | 28.09 | 28.19 | -2.52% | 3,268,400 |
| 2026-07-23 | 28.83 | 29.38 | 28.56 | 28.92 | -1.97% | 4,619,200 |
| 2026-07-22 | 31.00 | 31.00 | 29.40 | 29.50 | -4.13% | 4,252,500 |
| 2026-07-21 | 29.91 | 30.93 | 29.66 | 30.77 | +3.95% | 3,409,300 |
| 2026-07-20 | 28.91 | 29.96 | 28.83 | 29.60 | +1.72% | 3,192,100 |
| 2026-07-17 | 28.05 | 29.18 | 28.00 | 29.10 | +0.83% | 3,328,900 |
| 2026-07-16 | 31.29 | 31.90 | 28.56 | 28.86 | -5.72% | 6,357,100 |
| 2026-07-15 | 30.69 | 31.65 | 29.53 | 30.61 | -1.48% | 3,870,100 |
| 2026-07-14 | 32.00 | 32.32 | 30.16 | 31.07 | -1.68% | 3,498,200 |
| 2026-07-13 | 30.92 | 31.93 | 30.25 | 31.60 | +3.47% | 3,841,300 |
| 2026-07-10 | 31.72 | 32.00 | 30.34 | 30.54 | -2.12% | 4,188,200 |
| 2026-07-09 | 30.30 | 31.22 | 30.12 | 31.20 | +1.27% | 2,720,300 |
| 2026-07-08 | 30.89 | 31.94 | 30.57 | 30.81 | -1.00% | 4,228,600 |
| 2026-07-07 | 31.70 | 32.31 | 31.02 | 31.12 | -1.02% | 5,795,600 |
| 2026-07-06 | 31.80 | 32.43 | 30.70 | 31.44 | -2.30% | 6,387,900 |
| 2026-07-02 | 32.24 | 33.10 | 31.68 | 32.18 | +0.88% | 7,242,400 |
| 2026-07-01 | 28.70 | 32.06 | 28.70 | 31.90 | +11.85% | 7,089,500 |
| 2026-06-30 | 29.26 | 29.39 | 27.78 | 28.52 | -3.16% | 6,819,200 |
| 2026-06-29 | 29.60 | 30.66 | 28.74 | 29.45 | -1.14% | 5,803,300 |
| 2026-06-26 | 28.51 | 30.21 | 28.51 | 29.79 | +3.91% | 15,475,700 |
| 2026-06-25 | 29.06 | 29.20 | 28.06 | 28.67 | -1.68% | 5,611,600 |
| 2026-06-24 | 30.00 | 30.38 | 28.50 | 29.16 | -2.57% | 5,558,200 |
| 2026-06-23 | 28.20 | 30.09 | 28.05 | 29.93 | +4.87% | 7,748,200 |
| 2026-06-22 | 28.32 | 29.53 | 28.30 | 28.54 | +0.49% | 5,192,300 |
| 2026-06-18 | 28.57 | 28.85 | 27.57 | 28.40 | +0.46% | 6,781,300 |
| 2026-06-17 | 28.32 | 29.47 | 28.23 | 28.27 | -1.02% | 5,062,500 |
| 2026-06-16 | 29.19 | 29.81 | 28.07 | 28.56 | -1.99% | 4,347,118 |
| 2026-06-15 | 28.07 | 29.18 | 27.14 | 29.14 | +3.11% | 6,243,411 |
| 2026-06-12 | 28.63 | 28.86 | 27.52 | 28.26 | -2.25% | 5,815,000 |
| 2026-06-11 | 27.48 | 29.42 | 27.25 | 28.91 | +3.81% | 6,995,500 |
| 2026-06-10 | 28.80 | 29.30 | 27.33 | 27.85 | +2.31% | 8,645,400 |
| 2026-06-09 | 27.40 | 28.16 | 26.08 | 27.22 | -0.62% | 9,132,000 |
| 2026-06-08 | 24.75 | 27.59 | 24.50 | 27.39 | +11.75% | 14,958,900 |
| 2026-06-05 | 23.91 | 25.05 | 23.45 | 24.51 | +3.86% | 9,386,000 |
| 2026-06-04 | 22.25 | 23.92 | 21.88 | 23.60 | +15.12% | 10,721,400 |
| 2026-06-03 | 20.98 | 21.31 | 20.09 | 20.50 | -3.03% | 6,681,200 |
| 2026-06-02 | 22.63 | 23.01 | 20.82 | 21.14 | -7.97% | 8,536,600 |
| 2026-06-01 | 22.13 | 23.38 | 21.92 | 22.97 | +3.33% | 7,585,600 |
| 2026-05-29 | 22.37 | 22.50 | 21.35 | 22.23 | -0.45% | 5,480,200 |
| 2026-05-28 | 21.88 | 22.59 | 21.73 | 22.33 | +1.55% | 4,706,200 |
| 2026-05-27 | 22.00 | 22.55 | 21.78 | 21.99 | +0.46% | 5,394,300 |
| 2026-05-26 | 22.75 | 22.75 | 21.52 | 21.89 | -3.31% | 5,840,100 |
| 2026-05-22 | 22.20 | 22.77 | 21.59 | 22.64 | +2.26% | 5,321,100 |
| 2026-05-21 | 22.87 | 23.41 | 21.68 | 22.14 | -5.47% | 8,651,600 |
| 2026-05-20 | 24.62 | 24.70 | 23.18 | 23.42 | -4.49% | 7,192,600 |
| 2026-05-19 | 25.00 | 25.10 | 24.21 | 24.52 | -3.08% | 6,700,100 |
| 2026-05-18 | 23.27 | 25.58 | 23.14 | 25.30 | +8.49% | 13,779,500 |
| 2026-05-15 | 22.59 | 23.67 | 22.41 | 23.32 | +0.73% | 8,562,300 |
| 2026-05-14 | 23.69 | 24.12 | 22.68 | 23.15 | -1.99% | 9,790,600 |
| 2026-05-13 | 22.93 | 24.28 | 22.80 | 23.62 | -0.46% | 11,095,700 |
| 2026-05-12 | 21.73 | 23.77 | 21.57 | 23.73 | +7.86% | 13,223,600 |
| 2026-05-11 | 21.10 | 22.00 | 20.74 | 22.00 | +3.24% | 8,407,800 |
| 2026-05-08 | 20.98 | 21.32 | 19.84 | 21.31 | +2.11% | 9,237,600 |
| 2026-05-07 | 19.79 | 20.89 | 19.23 | 20.87 | +5.19% | 12,390,200 |
| 2026-05-06 | 18.44 | 20.07 | 18.11 | 19.84 | +10.59% | 18,895,300 |
| 2026-05-05 | 18.60 | 18.76 | 17.80 | 17.94 | -3.39% | 8,756,000 |
| 2026-05-04 | 18.60 | 18.78 | 18.05 | 18.57 | +0.43% | 5,571,600 |
| 2026-05-01 | 18.45 | 18.66 | 18.10 | 18.49 | +0.16% | 5,446,600 |
| 2026-04-30 | 17.82 | 18.46 | 17.49 | 18.46 | +2.96% | 6,229,200 |
| 2026-04-29 | 18.00 | 18.10 | 17.47 | 17.93 | -0.61% | 5,268,000 |
| 2026-04-28 | 17.02 | 18.14 | 17.02 | 18.04 | +5.01% | 8,246,100 |
| 2026-04-27 | 16.77 | 17.59 | 16.77 | 17.18 | +2.20% | 6,062,700 |
| 2026-04-24 | 16.44 | 16.84 | 16.21 | 16.81 | +2.31% | 3,256,300 |
| 2026-04-23 | 16.40 | 16.65 | 15.94 | 16.43 | -0.06% | 4,002,500 |
| 2026-04-22 | 16.48 | 16.49 | 16.09 | 16.44 | +1.67% | 4,688,100 |
| 2026-04-21 | 17.06 | 17.12 | 16.13 | 16.17 | -1.64% | 7,880,600 |
| 2026-04-20 | 16.08 | 16.52 | 15.90 | 16.44 | +4.12% | 5,828,100 |
| 2026-04-17 | 15.90 | 16.23 | 15.69 | 15.79 | +1.02% | 4,934,100 |
| 2026-04-16 | 15.72 | 15.93 | 15.43 | 15.63 | +0.26% | 3,799,500 |
| 2026-04-15 | 15.51 | 15.69 | 14.96 | 15.59 | +1.96% | 6,420,900 |
| 2026-04-14 | 15.80 | 15.96 | 15.25 | 15.29 | -1.23% | 5,758,700 |
| 2026-04-13 | 14.09 | 15.51 | 14.03 | 15.48 | +7.13% | 6,578,600 |
| 2026-04-10 | 14.67 | 14.75 | 14.32 | 14.45 | -0.62% | 5,285,600 |
| 2026-04-09 | 14.59 | 14.76 | 14.27 | 14.54 | -0.68% | 6,087,200 |
| 2026-04-08 | 14.34 | 14.98 | 14.06 | 14.64 | +12.88% | 15,140,800 |
| 2026-04-07 | 12.96 | 13.26 | 12.73 | 12.97 | +1.65% | 7,393,900 |
| 2026-04-06 | 12.00 | 12.78 | 11.93 | 12.76 | +7.05% | 5,821,200 |
| 2026-04-02 | 11.39 | 11.94 | 11.29 | 11.92 | +1.62% | 4,372,200 |
| 2026-04-01 | 11.65 | 11.81 | 11.47 | 11.73 | +2.27% | 4,380,900 |
| 2026-03-31 | 10.98 | 11.61 | 10.94 | 11.47 | +5.71% | 6,838,500 |
| 2026-03-30 | 11.17 | 11.26 | 10.69 | 10.85 | -2.60% | 8,251,300 |
| 2026-03-27 | 11.73 | 11.79 | 11.05 | 11.14 | -5.91% | 8,312,839 |
| 2026-03-26 | 12.05 | 12.36 | 11.81 | 11.84 | -3.03% | 5,296,417 |
| 2026-03-25 | 12.40 | 12.57 | 11.78 | 12.21 | +1.50% | 6,717,659 |
| 2026-03-24 | 12.10 | 12.46 | 11.96 | 12.03 | -1.47% | 6,797,179 |
| 2026-03-23 | 12.57 | 12.85 | 12.12 | 12.21 | -3.33% | 9,490,305 |
| 2026-03-20 | 13.25 | 13.30 | 12.49 | 12.63 | -5.04% | 8,345,959 |
| 2026-03-19 | 13.21 | 13.78 | 13.03 | 13.30 | -1.92% | 5,560,112 |
| 2026-03-18 | 13.24 | 14.01 | 13.15 | 13.56 | +0.37% | 6,548,110 |
| 2026-03-17 | 13.39 | 13.72 | 13.29 | 13.51 | +1.73% | 3,535,148 |
| 2026-03-16 | 13.35 | 13.50 | 13.21 | 13.28 | +0.38% | 4,912,251 |
| 2026-03-13 | 13.18 | 13.47 | 13.02 | 13.23 | +1.77% | 4,873,457 |
| 2026-03-12 | 13.22 | 13.54 | 12.88 | 13.00 | -2.99% | 6,070,119 |
| 2026-03-11 | 13.30 | 13.45 | 13.09 | 13.40 | +0.75% | 7,071,605 |
| 2026-03-10 | 14.16 | 14.26 | 13.01 | 13.30 | -4.73% | 11,859,150 |
| 2026-03-09 | 13.68 | 14.04 | 13.22 | 13.96 | +0.87% | 6,089,059 |
| 2026-03-06 | 14.12 | 14.26 | 13.73 | 13.84 | -3.82% | 5,515,907 |
| 2026-03-05 | 14.73 | 14.98 | 14.32 | 14.39 | -4.39% | 5,452,097 |
| 2026-03-04 | 13.89 | 15.25 | 13.84 | 15.05 | +10.10% | 10,729,790 |
| 2026-03-03 | 13.56 | 13.75 | 13.23 | 13.67 | -2.22% | 5,645,673 |
| 2026-03-02 | 13.17 | 13.98 | 12.97 | 13.98 | +2.49% | 6,695,591 |
| 2026-02-27 | 13.36 | 13.86 | 13.16 | 13.64 | -0.15% | 5,815,959 |
| 2026-02-26 | 13.00 | 13.70 | 13.00 | 13.66 | +5.48% | 5,886,697 |
| 2026-02-25 | 12.60 | 13.06 | 12.51 | 12.95 | +5.28% | 5,943,987 |
| 2026-02-24 | 12.41 | 12.47 | 11.71 | 12.30 | -1.20% | 8,931,657 |
| 2026-02-23 | 13.00 | 13.14 | 12.44 | 12.45 | -5.90% | 8,080,236 |
| 2026-02-20 | 13.58 | 13.67 | 12.99 | 13.23 | -3.64% | 6,031,748 |
| 2026-02-19 | 13.68 | 13.76 | 13.22 | 13.73 | +0.22% | 6,677,448 |
| 2026-02-18 | 13.50 | 13.96 | 13.22 | 13.70 | +2.32% | 5,927,735 |
| 2026-02-17 | 13.26 | 13.83 | 13.13 | 13.39 | -0.22% | 7,137,848 |
| 2026-02-13 | 13.77 | 13.99 | 13.36 | 13.42 | -2.12% | 7,354,227 |
| 2026-02-12 | 14.13 | 14.57 | 13.39 | 13.71 | +0.81% | 14,396,800 |
| 2026-02-11 | 13.20 | 14.27 | 13.18 | 13.60 | +5.59% | 13,093,680 |
| 2026-02-10 | 13.50 | 14.37 | 12.81 | 12.88 | +1.74% | 26,535,180 |
| 2026-02-09 | 12.00 | 12.77 | 11.86 | 12.66 | +3.43% | 15,605,340 |
| 2026-02-06 | 11.89 | 12.50 | 11.85 | 12.24 | -2.16% | 11,131,310 |
| 2026-02-05 | 13.15 | 13.38 | 12.38 | 12.51 | -5.37% | 8,308,939 |
| 2026-02-04 | 13.88 | 13.92 | 13.09 | 13.22 | -4.96% | 8,696,624 |
| 2026-02-03 | 13.99 | 14.17 | 13.53 | 13.91 | -0.64% | 5,695,849 |
| 2026-02-02 | 14.32 | 14.35 | 13.92 | 14.00 | -2.44% | 5,425,496 |
| 2026-01-30 | 14.67 | 15.00 | 14.30 | 14.35 | -3.88% | 5,918,689 |
| 2026-01-29 | 14.90 | 15.06 | 14.56 | 14.93 | +0.40% | 6,491,989 |
| 2026-01-28 | 14.99 | 15.22 | 14.76 | 14.87 | -0.07% | 7,621,390 |
| 2026-01-27 | 15.21 | 15.32 | 14.79 | 14.88 | -5.22% | 7,802,225 |
| 2026-01-26 | 15.55 | 15.78 | 15.38 | 15.70 | +0.13% | 4,983,278 |
| 2026-01-23 | 15.45 | 15.80 | 15.29 | 15.68 | -0.06% | 5,343,761 |
| 2026-01-22 | 15.50 | 15.88 | 15.15 | 15.69 | +1.88% | 5,506,547 |
| 2026-01-21 | 15.92 | 16.05 | 14.79 | 15.40 | -3.27% | 14,462,340 |
| 2026-01-20 | 15.95 | 16.35 | 15.82 | 15.92 | -3.81% | 7,036,591 |
| 2026-01-16 | 17.38 | 17.47 | 16.50 | 16.55 | -4.99% | 9,817,343 |
| 2026-01-15 | 16.74 | 18.20 | 16.32 | 17.42 | +4.37% | 13,417,840 |
| 2026-01-14 | 17.36 | 17.61 | 16.48 | 16.69 | -3.97% | 7,949,907 |
| 2026-01-13 | 17.89 | 18.17 | 17.18 | 17.38 | -1.59% | 9,521,220 |
| 2026-01-12 | 17.70 | 17.83 | 16.86 | 17.66 | -0.39% | 8,347,409 |
| 2026-01-09 | 18.01 | 18.20 | 17.39 | 17.73 | +4.91% | 11,212,400 |
| 2026-01-08 | 17.65 | 17.70 | 16.79 | 16.90 | +2.55% | 10,187,140 |
| 2026-01-07 | 16.53 | 16.62 | 15.85 | 16.48 | -0.24% | 6,871,440 |
| 2026-01-06 | 16.57 | 17.06 | 16.46 | 16.52 | -0.30% | 9,179,184 |
| 2026-01-05 | 15.65 | 16.96 | 15.40 | 16.57 | +10.69% | 11,741,770 |
| 2026-01-02 | 14.45 | 15.09 | 14.26 | 14.97 | +4.18% | 5,700,112 |
| 2025-12-31 | 14.43 | 14.47 | 14.17 | 14.37 | -0.96% | 6,282,625 |
| 2025-12-30 | 14.50 | 14.77 | 14.40 | 14.51 | -0.14% | 5,133,173 |
| 2025-12-29 | 14.61 | 14.81 | 14.30 | 14.53 | -2.55% | 8,179,974 |
| 2025-12-26 | 14.83 | 14.96 | 14.73 | 14.91 | -0.13% | 5,176,593 |
| 2025-12-24 | 14.76 | 15.02 | 14.67 | 14.93 | +0.61% | 2,900,669 |
| 2025-12-23 | 14.85 | 14.99 | 14.62 | 14.84 | -1.26% | 7,556,240 |
| 2025-12-22 | 14.95 | 15.25 | 14.82 | 15.03 | +0.87% | 8,523,330 |
| 2025-12-19 | 14.80 | 15.28 | 14.72 | 14.90 | +0.68% | 10,878,470 |
| 2025-12-18 | 15.50 | 15.87 | 14.62 | 14.80 | -3.83% | 9,648,894 |
| 2025-12-17 | 15.66 | 16.32 | 15.29 | 15.39 | -2.04% | 8,605,437 |
| 2025-12-16 | 16.00 | 16.15 | 15.41 | 15.71 | -2.66% | 7,921,521 |
| 2025-12-15 | 16.66 | 16.78 | 16.07 | 16.14 | -2.95% | 7,133,011 |
| 2025-12-12 | 15.84 | 16.75 | 15.84 | 16.63 | +4.79% | 9,836,845 |
| 2025-12-11 | 15.60 | 16.49 | 15.56 | 15.87 | +1.80% | 9,451,133 |
| 2025-12-10 | 16.75 | 16.79 | 15.53 | 15.59 | -8.08% | 12,529,350 |
| 2025-12-09 | 16.59 | 17.17 | 16.58 | 16.96 | +1.37% | 5,709,493 |
| 2025-12-08 | 17.02 | 17.03 | 16.50 | 16.73 | -0.24% | 5,490,694 |
| 2025-12-05 | 17.29 | 17.37 | 16.60 | 16.77 | -2.39% | 6,023,623 |
| 2025-12-04 | 17.00 | 17.67 | 16.72 | 17.18 | +0.47% | 8,059,260 |
| 2025-12-03 | 16.76 | 17.28 | 16.46 | 17.10 | +1.48% | 6,856,955 |
| 2025-12-02 | 16.77 | 17.27 | 16.37 | 16.85 | +1.20% | 10,683,360 |
| 2025-12-01 | 17.30 | 17.63 | 16.60 | 16.65 | -7.35% | 8,772,790 |
| 2025-11-28 | 18.20 | 18.23 | 17.81 | 17.97 | -1.05% | 5,956,760 |
| 2025-11-26 | 17.59 | 18.63 | 17.38 | 18.16 | +8.55% | 20,463,910 |
| 2025-11-25 | 16.34 | 17.08 | 16.30 | 16.73 | +1.46% | 13,730,460 |
| 2025-11-24 | 16.25 | 16.95 | 15.53 | 16.49 | +22.33% | 58,670,762 |
| 2025-11-21 | 13.04 | 13.55 | 12.64 | 13.48 | +3.45% | 11,354,740 |
| 2025-11-20 | 14.29 | 14.44 | 13.00 | 13.03 | -7.46% | 12,914,600 |
| 2025-11-19 | 14.64 | 14.70 | 13.94 | 14.08 | -4.28% | 9,446,491 |
| 2025-11-18 | 13.95 | 14.88 | 13.53 | 14.71 | +3.23% | 13,353,940 |
| 2025-11-17 | 14.15 | 14.74 | 14.01 | 14.25 | +2.67% | 10,681,350 |
| 2025-11-14 | 13.62 | 14.28 | 13.49 | 13.88 | -0.50% | 12,623,720 |
| 2025-11-13 | 14.80 | 14.94 | 13.81 | 13.95 | -7.62% | 17,762,980 |
| 2025-11-12 | 14.90 | 15.27 | 14.82 | 15.10 | +1.68% | 9,731,627 |
| 2025-11-11 | 14.73 | 15.50 | 14.59 | 14.85 | +1.64% | 17,088,830 |
| 2025-11-10 | 16.13 | 16.21 | 14.50 | 14.61 | -17.55% | 49,510,160 |
| 2025-11-07 | 16.42 | 17.88 | 15.90 | 17.72 | +7.00% | 24,709,410 |
| 2025-11-06 | 18.63 | 19.09 | 16.43 | 16.56 | -2.76% | 30,782,859 |
| 2025-11-05 | 17.17 | 17.45 | 16.80 | 17.03 | -0.76% | 9,571,957 |
| 2025-11-04 | 17.21 | 17.93 | 17.14 | 17.16 | -2.83% | 8,293,352 |
| 2025-11-03 | 17.76 | 17.96 | 17.19 | 17.66 | -1.89% | 8,413,629 |
| 2025-10-31 | 18.18 | 18.30 | 17.66 | 18.00 | -0.50% | 8,808,687 |
| 2025-10-30 | 18.59 | 18.90 | 18.02 | 18.09 | -4.34% | 9,078,836 |
| 2025-10-29 | 19.58 | 19.99 | 18.88 | 18.91 | -3.22% | 9,203,966 |
| 2025-10-28 | 19.81 | 20.14 | 19.39 | 19.54 | -0.66% | 7,063,195 |
| 2025-10-27 | 19.62 | 19.78 | 19.23 | 19.67 | +1.97% | 8,418,445 |
| 2025-10-24 | 19.75 | 20.47 | 19.17 | 19.29 | -1.68% | 13,325,500 |
| 2025-10-23 | 19.20 | 19.68 | 18.38 | 19.62 | -3.68% | 22,268,680 |
| 2025-10-22 | 21.50 | 21.70 | 19.77 | 20.37 | -6.43% | 14,191,770 |
| 2025-10-21 | 19.96 | 21.87 | 19.88 | 21.77 | +7.88% | 15,885,440 |
| 2025-10-20 | 19.59 | 20.69 | 19.40 | 20.18 | +4.07% | 14,032,350 |
| 2025-10-17 | 20.30 | 20.70 | 18.91 | 19.39 | -7.80% | 17,741,051 |
| 2025-10-16 | 20.72 | 22.30 | 20.27 | 21.03 | +1.74% | 18,499,289 |
| 2025-10-15 | 20.60 | 20.97 | 19.67 | 20.67 | -0.10% | 18,608,051 |
| 2025-10-14 | 19.75 | 21.93 | 19.63 | 20.69 | +1.42% | 23,003,301 |
| 2025-10-13 | 19.07 | 20.49 | 18.85 | 20.40 | +8.68% | 14,214,140 |
| 2025-10-10 | 20.97 | 21.18 | 18.66 | 18.77 | -8.62% | 26,121,070 |
| 2025-10-09 | 22.05 | 22.18 | 20.54 | 20.54 | -5.78% | 18,850,689 |
| 2025-10-08 | 22.78 | 22.88 | 21.35 | 21.80 | -2.98% | 20,564,561 |
| 2025-10-07 | 23.55 | 23.80 | 22.41 | 22.47 | +0.72% | 26,884,650 |
| 2025-10-06 | 21.95 | 22.34 | 21.17 | 22.31 | +3.00% | 21,401,689 |
| 2025-10-03 | 19.82 | 21.71 | 19.80 | 21.66 | +12.34% | 33,847,738 |
| 2025-10-02 | 19.33 | 20.03 | 18.80 | 19.28 | +2.01% | 17,889,641 |
| 2025-10-01 | 18.94 | 19.68 | 18.55 | 18.90 | -0.16% | 16,191,840 |
| 2025-09-30 | 19.50 | 19.74 | 18.46 | 18.93 | -1.05% | 15,899,190 |
| 2025-09-29 | 18.70 | 19.52 | 18.26 | 19.13 | +3.85% | 16,918,369 |
| 2025-09-26 | 18.07 | 18.46 | 17.77 | 18.42 | +1.82% | 10,304,720 |
| 2025-09-25 | 17.86 | 18.11 | 17.37 | 18.09 | -1.90% | 12,630,980 |
| 2025-09-24 | 17.96 | 18.98 | 17.62 | 18.44 | +3.83% | 15,526,200 |
| 2025-09-23 | 18.69 | 19.45 | 17.72 | 17.76 | -4.00% | 19,034,619 |
| 2025-09-22 | 18.82 | 18.93 | 18.20 | 18.50 | -2.48% | 18,383,750 |
| 2025-09-19 | 19.22 | 19.77 | 18.84 | 18.97 | -0.73% | 17,381,680 |
| 2025-09-18 | 18.07 | 19.17 | 17.65 | 19.11 | +7.54% | 16,069,420 |
| 2025-09-17 | 17.58 | 18.29 | 16.91 | 17.77 | -0.89% | 25,124,340 |
| 2025-09-16 | 17.84 | 18.27 | 17.53 | 17.93 | -4.27% | 28,615,070 |
| 2025-09-15 | 19.20 | 19.20 | 18.32 | 18.73 | -3.10% | 14,659,940 |
| 2025-09-12 | 19.24 | 19.63 | 18.83 | 19.33 | -0.51% | 10,883,620 |
| 2025-09-11 | 19.96 | 20.21 | 19.24 | 19.43 | -0.26% | 12,345,450 |
| 2025-09-10 | 20.60 | 20.76 | 18.60 | 19.48 | -2.84% | 24,021,721 |
| 2025-09-09 | 20.30 | 20.77 | 19.65 | 20.05 | -1.13% | 17,498,320 |
| 2025-09-08 | 19.50 | 20.28 | 19.48 | 20.28 | +4.37% | 19,997,539 |
| 2025-09-05 | 18.79 | 19.45 | 18.23 | 19.43 | +5.71% | 16,402,850 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+37.26%). 가장 약한 달: 7월 (-16.71%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Oscar Health Inc (OSCR)의 최근 종가는 얼마입니까?
2026-09-02 기준 30.33. Closelook 데이터 레이크의 일별 가격 기록 기준.
OSCR의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 33.55, 최저 10.69 (2026-09-02 기준).
Oscar Health Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 OSCR의 가장 강한 달은 6월(평균 +37.26%), 가장 약한 달은 7월(평균 -16.71%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.