Hot Features
프리미엄
Oscar Health Inc (OSCR)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 9.53320184089 | 15.21 | 17.1957 | 15.09 | 3129863 | 15.93131588 | CS |
| 4 | 2.48 | 17.4894217207 | 14.18 | 17.1957 | 13.17 | 2973393 | 14.71023786 | CS |
| 12 | -0.33 | -1.94231901118 | 16.99 | 18.92 | 13.05 | 4361350 | 15.30508714 | CS |
| 26 | 1.08 | 6.93196405648 | 15.58 | 23.79 | 13.05 | 3555229 | 16.78687713 | CS |
| 52 | 5.28 | 46.3971880492 | 11.38 | 23.79 | 11.38 | 3424304 | 16.88319217 | CS |
| 156 | 10.53 | 171.778140294 | 6.13 | 23.79 | 2.05 | 2536377 | 10.98790159 | CS |
| 260 | -19.34 | -53.7222222222 | 36 | 37.05 | 2.05 | 2284937 | 11.92963088 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 16.649999 | 0.39 | 2.40 | 16.53 | 17.56 | 16.309999 | 3255053 |
| 1737675600 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1737589200 | 16.26 | 0.61 | 3.90 | 15.75 | 16.66 | 15.69 | 3044948 |
| 1737502800 | 15.65 | -0.25 | -1.57 | 16.03 | 16.059999 | 15.2954 | 3208562 |
| 1737157200 | 15.9 | 0.95 | 6.35 | 15.21 | 16.1 | 15.09 | 3136090 |
| 1737070800 | 14.95 | -0.43 | -2.80 | 15.34 | 15.48 | 14.74 | 2030514 |
| 1736984400 | 15.38 | 0.45 | 3.01 | 15.36 | 15.53 | 14.51 | 2695806 |
| 1736898000 | 14.93 | 0.76 | 5.36 | 14.36 | 15.025 | 14.1501 | 2723937 |
| 1736811600 | 14.17 | -0.01 | -0.07 | 14.19 | 14.4 | 13.79 | 3170376 |
| 1736552400 | 14.18 | -1.11 | -7.26 | 14.99 | 15.25 | 13.79 | 5484566 |
| 1736379600 | 15.29 | 0.9 | 6.25 | 14.33 | 15.77 | 14.2275 | 4416752 |
| 1736293200 | 14.39 | -0.33 | -2.24 | 14.75 | 14.83 | 13.89 | 3068968 |
| 1736206800 | 14.72 | 0.37 | 2.58 | 15.29 | 15.29 | 14.66 | 3306329 |
| 1735947600 | 14.35 | 0.8 | 5.90 | 13.68 | 14.41 | 13.6 | 2248914 |
| 1735861200 | 13.55 | 0.11 | 0.82 | 13.7 | 13.9 | 13.43 | 2328074 |
| 1735688400 | 13.44 | -0.14 | -1.03 | 13.73 | 14 | 13.17 | 2630811 |
| 1735602000 | 13.58 | -0.22 | -1.59 | 13.62 | 13.74 | 13.25 | 2525029 |
| 1735342800 | 13.8 | -0.39 | -2.75 | 14.3 | 14.4 | 13.56 | 2031523 |
| 1735256400 | 14.19 | 0.79 | 5.90 | 13.48 | 14.46 | 13.16 | 2952508 |
| 1735077840 | 13.4 | -0.2 | -1.47 | 13.54 | 13.655 | 13.05 | 1434354 |
| 1734997200 | 13.6 | -0.49 | -3.48 | 14.09 | 14.09 | 13.16 | 2490393 |
| 1734738000 | 14.09 | 0.59 | 4.37 | 13.25 | 14.64 | 13.1 | 8124642 |
| 1734651600 | 13.5 | 0.12 | 0.90 | 13.33 | 13.85 | 13.07 | 3680317 |
| 1734565200 | 13.38 | -0.12 | -0.89 | 13.8 | 14.19 | 13.225 | 4821113 |
| 1734478800 | 13.5 | -0.4 | -2.88 | 13.8 | 14.25 | 13.34 | 3166180 |
| 1734392400 | 13.9 | 0.24 | 1.76 | 13.51 | 14.1 | 13.3 | 5461994 |
| 1734133200 | 13.66 | 0.02 | 0.15 | 13.65 | 14.13 | 13.52 | 4259773 |
| 1734046800 | 13.64 | -0.72 | -5.01 | 14.5 | 15 | 13.63 | 4229867 |
| 1733960400 | 14.36 | -0.67 | -4.46 | 15.15 | 15.35 | 14.05 | 4973242 |
| 1733874000 | 15.03 | -1.52 | -9.18 | 15.69 | 16.16 | 14.94 | 4940695 |
| 1733787600 | 16.55 | 0.94 | 6.02 | 15.85 | 17 | 15.81 | 3649371 |
| 1733528400 | 15.61 | -0.79 | -4.82 | 16.54 | 16.7827 | 15.19 | 5741757 |
| 1733442000 | 16.399999 | -0.56 | -3.30 | 17.13 | 17.53 | 16.3 | 3040211 |
| 1733355600 | 16.96 | -1.03 | -5.73 | 18.1 | 18.38 | 16.78 | 4566219 |
| 1733269200 | 17.99 | -0.44 | -2.39 | 18.31 | 18.85 | 17.58 | 6141677 |
| 1733182800 | 18.43 | 1.1 | 6.35 | 17.54 | 18.82 | 17.33 | 6371144 |
| 1732917840 | 17.33 | 0.5 | 2.97 | 16.92 | 17.38 | 16.78 | 1167094 |
| 1732750800 | 16.83 | 0.55 | 3.38 | 16.45 | 17.16 | 16.445 | 1922428 |
| 1732664400 | 16.28 | -0.57 | -3.38 | 16.82 | 17.09 | 16.03 | 2808765 |
| 1732578000 | 16.85 | 0.87 | 5.44 | 16.85 | 17.14 | 15.91 | 4014050 |
| 1732318800 | 15.98 | -0.33 | -2.02 | 16.29 | 16.87 | 15.92 | 5126766 |
| 1732232400 | 16.309999 | -0.69 | -4.06 | 17.09 | 17.21 | 15.99 | 4716579 |
| 1732146000 | 17 | -1.01 | -5.61 | 18.21 | 18.41 | 16.76 | 4768015 |
| 1732059600 | 18.01 | 2.03 | 12.70 | 16.66 | 18.2515 | 16.37 | 6900445 |
| 1731973200 | 15.98 | 1.11 | 7.46 | 15.36 | 16.219999 | 14.97 | 5477739 |
| 1731714000 | 14.87 | -0.57 | -3.69 | 15.65 | 15.7 | 14.23 | 6190187 |
| 1731627600 | 15.44 | 1.96 | 14.54 | 14.96 | 16.8 | 14.81 | 9941951 |
| 1731541200 | 13.48 | -0.08 | -0.59 | 13.57 | 14.22 | 13.43 | 4695506 |
| 1731454800 | 13.56 | -0.24 | -1.74 | 13.56 | 14.29 | 13.45 | 4422834 |
| 1731368400 | 13.8 | 0.26 | 1.92 | 13.73 | 13.92 | 13.15 | 4894189 |
| 1731109200 | 13.54 | -0.1 | -0.73 | 13.61 | 14.19 | 13.4 | 4328457 |
| 1731022800 | 13.64 | -1.91 | -12.28 | 14.26 | 14.75 | 13.4495 | 11772834 |
| 1730936400 | 15.55 | -2.79 | -15.21 | 15.69 | 17.09 | 15.245 | 11853203 |
| 1730850000 | 18.34 | 0.25 | 1.38 | 17.93 | 18.39 | 16.195 | 5200404 |
| 1730763600 | 18.09 | 0.44 | 2.49 | 17.69 | 18.92 | 17.67 | 5824933 |
| 1730500800 | 17.65 | 0.85 | 5.06 | 16.99 | 17.66 | 16.774999 | 3847408 |
| 1730414400 | 16.8 | -0.24 | -1.41 | 16.93 | 17.42 | 16.45 | 3292703 |
| 1730328000 | 17.04 | 1.11 | 6.97 | 15.77 | 17.2 | 15.65 | 3542769 |
| 1730241600 | 15.93 | 0.58 | 3.78 | 15.2 | 15.95 | 15.18 | 2472042 |
| 1730155200 | 15.35 | -0.84 | -5.19 | 16.379999 | 16.59 | 15.33 | 3253205 |
