U.S. markets open in 7 hours 30 minutes
F S&P 500
5,127.25 +45.00 (+0.89%) F Dow Jones
38,368.00 +80.00 (+0.21%) F Nasdaq
17,772.00 +204.50 (+1.16%) E-mini Russell 2000 Index Futur
1,991.80 -1.40 (-0.07%) Petróleo
84.04 +0.47 (+0.56%) Oro
2,348.90 +6.40 (+0.27%)
Oscar Health, Inc. (OSCR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 17.12 | 18.03 | 16.77 | 17.89 | 17.89 | 3,910,900 |
| 24 abr 2024 | 17.49 | 17.83 | 17.25 | 17.59 | 17.59 | 2,414,900 |
| 23 abr 2024 | 16.31 | 17.42 | 16.14 | 17.40 | 17.40 | 2,528,100 |
| 22 abr 2024 | 16.14 | 16.36 | 15.47 | 16.18 | 16.18 | 1,973,500 |
| 19 abr 2024 | 16.26 | 17.11 | 15.75 | 16.01 | 16.01 | 4,692,800 |
| 18 abr 2024 | 15.60 | 17.25 | 15.51 | 16.45 | 16.45 | 4,770,100 |
| 17 abr 2024 | 15.85 | 16.04 | 15.27 | 15.54 | 15.54 | 2,036,600 |
| 16 abr 2024 | 14.55 | 15.92 | 14.21 | 15.68 | 15.68 | 2,515,100 |
| 15 abr 2024 | 14.75 | 15.19 | 14.61 | 14.80 | 14.80 | 2,818,700 |
| 12 abr 2024 | 14.97 | 15.08 | 14.45 | 14.74 | 14.74 | 1,827,700 |
| 11 abr 2024 | 15.00 | 15.20 | 14.69 | 15.02 | 15.02 | 1,957,100 |
| 10 abr 2024 | 13.65 | 14.97 | 13.51 | 14.94 | 14.94 | 3,189,600 |
| 09 abr 2024 | 14.83 | 14.85 | 13.92 | 13.99 | 13.99 | 1,565,700 |
| 08 abr 2024 | 14.53 | 14.91 | 14.34 | 14.77 | 14.77 | 1,755,000 |
| 05 abr 2024 | 13.99 | 14.53 | 13.99 | 14.40 | 14.40 | 1,719,300 |
| 04 abr 2024 | 14.24 | 14.40 | 13.84 | 13.98 | 13.98 | 1,905,500 |
| 03 abr 2024 | 13.75 | 14.09 | 13.63 | 14.01 | 14.01 | 1,728,800 |
| 02 abr 2024 | 13.97 | 14.26 | 13.35 | 13.93 | 13.93 | 2,789,800 |
| 01 abr 2024 | 14.77 | 15.15 | 14.45 | 14.69 | 14.69 | 2,627,700 |
| 28 mar 2024 | 14.14 | 15.05 | 13.97 | 14.87 | 14.87 | 4,073,600 |
| 27 mar 2024 | 13.99 | 14.23 | 13.63 | 14.21 | 14.21 | 1,892,400 |
| 26 mar 2024 | 13.64 | 14.34 | 13.60 | 13.96 | 13.96 | 2,449,500 |
| 25 mar 2024 | 13.48 | 13.78 | 13.36 | 13.50 | 13.50 | 1,483,900 |
| 22 mar 2024 | 14.03 | 14.07 | 13.32 | 13.50 | 13.50 | 2,946,000 |
| 21 mar 2024 | 14.28 | 14.36 | 13.74 | 13.76 | 13.76 | 1,800,800 |
| 20 mar 2024 | 13.79 | 14.26 | 13.47 | 14.18 | 14.18 | 1,802,600 |
| 19 mar 2024 | 13.78 | 13.92 | 13.57 | 13.80 | 13.80 | 2,211,200 |
| 18 mar 2024 | 14.03 | 14.08 | 13.73 | 13.83 | 13.83 | 2,302,500 |
| 15 mar 2024 | 14.01 | 14.19 | 13.73 | 13.85 | 13.85 | 4,144,000 |
| 14 mar 2024 | 14.30 | 14.51 | 13.64 | 13.93 | 13.93 | 2,103,200 |
| 13 mar 2024 | 14.55 | 15.42 | 14.11 | 14.25 | 14.25 | 3,456,300 |
| 12 mar 2024 | 14.63 | 14.75 | 14.28 | 14.60 | 14.60 | 1,682,900 |
| 11 mar 2024 | 14.62 | 14.86 | 14.37 | 14.61 | 14.61 | 2,531,400 |
| 08 mar 2024 | 14.38 | 15.00 | 14.10 | 14.63 | 14.63 | 3,800,200 |
| 07 mar 2024 | 14.98 | 15.00 | 14.10 | 14.33 | 14.33 | 3,040,300 |
| 06 mar 2024 | 14.20 | 15.19 | 13.99 | 14.95 | 14.95 | 4,553,500 |
| 05 mar 2024 | 14.97 | 14.98 | 13.86 | 13.91 | 13.91 | 4,573,800 |
| 04 mar 2024 | 16.82 | 17.30 | 15.25 | 15.35 | 15.35 | 4,424,200 |
| 01 mar 2024 | 16.38 | 16.81 | 16.18 | 16.58 | 16.58 | 2,776,200 |
| 29 feb 2024 | 16.25 | 16.57 | 15.93 | 16.26 | 16.26 | 2,429,000 |
| 28 feb 2024 | 16.60 | 16.65 | 15.71 | 15.98 | 15.98 | 3,836,200 |
| 27 feb 2024 | 16.80 | 17.24 | 16.59 | 16.79 | 16.79 | 2,577,000 |
| 26 feb 2024 | 16.47 | 16.98 | 16.31 | 16.75 | 16.75 | 1,890,600 |
| 23 feb 2024 | 16.31 | 16.55 | 15.75 | 16.34 | 16.34 | 3,676,000 |
| 22 feb 2024 | 16.60 | 17.10 | 16.51 | 16.71 | 16.71 | 4,530,400 |
| 21 feb 2024 | 17.29 | 17.31 | 16.61 | 16.95 | 16.95 | 2,805,500 |
| 20 feb 2024 | 17.54 | 17.59 | 17.10 | 17.50 | 17.50 | 3,993,200 |
| 16 feb 2024 | 17.97 | 18.43 | 17.40 | 17.76 | 17.76 | 2,813,600 |
| 15 feb 2024 | 17.07 | 18.55 | 16.83 | 18.25 | 18.25 | 5,217,200 |
| 14 feb 2024 | 16.85 | 17.23 | 16.57 | 16.89 | 16.89 | 2,824,300 |
| 13 feb 2024 | 16.26 | 17.23 | 15.84 | 16.82 | 16.82 | 3,568,200 |
| 12 feb 2024 | 17.50 | 17.50 | 16.75 | 17.33 | 17.33 | 4,471,300 |
| 09 feb 2024 | 16.49 | 17.99 | 16.45 | 17.68 | 17.68 | 6,017,900 |
| 08 feb 2024 | 17.43 | 17.55 | 15.91 | 16.68 | 16.68 | 12,698,300 |
| 07 feb 2024 | 13.32 | 13.69 | 13.20 | 13.41 | 13.41 | 4,119,700 |
| 06 feb 2024 | 13.20 | 13.82 | 13.13 | 13.59 | 13.59 | 2,504,000 |
| 05 feb 2024 | 13.50 | 13.50 | 12.84 | 13.11 | 13.11 | 3,026,600 |
| 02 feb 2024 | 13.32 | 13.79 | 13.10 | 13.64 | 13.64 | 2,495,500 |
| 01 feb 2024 | 12.59 | 13.31 | 12.59 | 13.29 | 13.29 | 2,848,300 |
| 31 ene 2024 | 12.76 | 12.98 | 12.51 | 12.52 | 12.52 | 2,149,100 |
| 30 ene 2024 | 13.14 | 13.25 | 12.48 | 12.81 | 12.81 | 2,941,000 |
| 29 ene 2024 | 12.53 | 13.18 | 12.43 | 13.13 | 13.13 | 3,815,500 |
| 26 ene 2024 | 11.99 | 12.51 | 11.91 | 12.47 | 12.47 | 3,853,700 |
| 25 ene 2024 | 11.79 | 12.07 | 11.52 | 11.89 | 11.89 | 3,915,000 |
| 24 ene 2024 | 11.38 | 12.04 | 11.38 | 11.69 | 11.69 | 3,568,100 |
| 23 ene 2024 | 11.16 | 11.24 | 10.84 | 11.17 | 11.17 | 2,416,600 |
| 22 ene 2024 | 10.88 | 11.26 | 10.70 | 11.06 | 11.06 | 2,347,900 |
| 19 ene 2024 | 11.18 | 11.25 | 10.66 | 10.73 | 10.73 | 2,449,900 |
| 18 ene 2024 | 11.22 | 11.29 | 10.45 | 11.03 | 11.03 | 3,178,500 |
| 17 ene 2024 | 10.74 | 11.52 | 10.63 | 11.22 | 11.22 | 3,660,700 |
| 16 ene 2024 | 11.40 | 11.47 | 10.91 | 10.95 | 10.95 | 2,898,600 |
| 12 ene 2024 | 11.23 | 12.11 | 11.07 | 11.45 | 11.45 | 8,144,700 |
| 11 ene 2024 | 9.70 | 11.21 | 9.70 | 11.16 | 11.16 | 8,911,800 |
| 10 ene 2024 | 9.03 | 9.73 | 8.44 | 9.66 | 9.66 | 4,892,100 |
| 09 ene 2024 | 9.51 | 9.53 | 9.03 | 9.03 | 9.03 | 1,856,200 |
| 08 ene 2024 | 8.87 | 9.78 | 8.87 | 9.69 | 9.69 | 2,514,200 |
| 05 ene 2024 | 8.64 | 8.84 | 8.49 | 8.82 | 8.82 | 1,951,200 |
| 04 ene 2024 | 8.89 | 8.96 | 8.59 | 8.66 | 8.66 | 1,375,300 |
| 03 ene 2024 | 8.97 | 9.37 | 8.87 | 8.89 | 8.89 | 2,079,600 |
| 02 ene 2024 | 9.03 | 9.17 | 8.86 | 9.10 | 9.10 | 2,460,600 |
| 29 dic 2023 | 9.25 | 9.34 | 9.06 | 9.15 | 9.15 | 2,933,800 |
| 28 dic 2023 | 9.24 | 9.44 | 9.18 | 9.32 | 9.32 | 844,200 |
| 27 dic 2023 | 9.30 | 9.48 | 9.22 | 9.31 | 9.31 | 1,180,400 |
| 26 dic 2023 | 9.20 | 9.31 | 9.09 | 9.26 | 9.26 | 2,231,400 |
| 22 dic 2023 | 9.02 | 9.36 | 8.91 | 9.18 | 9.18 | 2,499,300 |
| 21 dic 2023 | 8.17 | 9.07 | 8.14 | 9.01 | 9.01 | 3,190,000 |
| 20 dic 2023 | 7.93 | 8.43 | 7.80 | 8.06 | 8.06 | 1,991,600 |
| 19 dic 2023 | 7.75 | 8.05 | 7.75 | 8.01 | 8.01 | 2,068,800 |
| 18 dic 2023 | 7.82 | 7.87 | 7.67 | 7.68 | 7.68 | 885,300 |
| 15 dic 2023 | 8.07 | 8.13 | 7.68 | 7.81 | 7.81 | 3,820,500 |
| 14 dic 2023 | 8.25 | 8.45 | 8.06 | 8.14 | 8.14 | 1,474,000 |
| 13 dic 2023 | 7.92 | 8.23 | 7.76 | 8.22 | 8.22 | 1,481,400 |
| 12 dic 2023 | 7.74 | 7.94 | 7.50 | 7.93 | 7.93 | 1,077,500 |
| 11 dic 2023 | 8.05 | 8.09 | 7.72 | 7.74 | 7.74 | 1,652,300 |
| 08 dic 2023 | 8.05 | 8.22 | 8.00 | 8.06 | 8.06 | 1,154,100 |
| 07 dic 2023 | 8.16 | 8.23 | 8.00 | 8.11 | 8.11 | 1,674,300 |
| 06 dic 2023 | 8.18 | 8.26 | 8.07 | 8.16 | 8.16 | 1,111,100 |
| 05 dic 2023 | 8.23 | 8.31 | 8.05 | 8.14 | 8.14 | 1,893,900 |
| 04 dic 2023 | 8.40 | 8.55 | 8.10 | 8.30 | 8.30 | 2,063,900 |
| 01 dic 2023 | 8.00 | 8.51 | 7.29 | 8.41 | 8.41 | 3,548,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.