Oscar Health, Inc. (BIT:1OSCR)
Italy · Delayed Price · Currency is EUR 27.20
+0.34 (1.28%)
At close: Oct 2, 2026
BIT:1OSCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.28% | - |
| Oct 1, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.65% | - |
| Sep 30, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 4.69% | - |
| Sep 29, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.58% | - |
| Sep 28, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.54% | - |
| Sep 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.79% | - |
| Sep 24, 2026 | 26.80 | 26.80 | 26.80 | 25.64 | 25.64 | -4.28% | 474 |
| Sep 23, 2026 | 26.32 | 26.32 | 26.32 | 26.78 | 26.78 | 4.59% | 250 |
| Sep 22, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -8.03% | - |
| Sep 21, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.13% | - |
| Sep 18, 2026 | 28.13 | 28.13 | 28.12 | 27.53 | 27.53 | -3.51% | 182 |
| Sep 17, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 3.18% | - |
| Sep 16, 2026 | 27.79 | 27.79 | 27.79 | 27.65 | 27.65 | -2.43% | 500 |
| Sep 15, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -2.54% | - |
| Sep 14, 2026 | 28.97 | 28.97 | 28.97 | 29.08 | 29.08 | 1.66% | 2 |
| Sep 11, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 5.20% | - |
| Sep 10, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.33% | - |
| Sep 9, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.86% | - |
| Sep 8, 2026 | 27.61 | 27.61 | 27.61 | 27.62 | 27.62 | 2.51% | 90 |
| Sep 7, 2026 | 28.12 | 28.12 | 28.12 | 26.94 | 26.94 | -0.44% | 90 |
| Sep 4, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.42% | - |
| Sep 3, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 4.80% | - |
| Sep 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.13% | - |
| Sep 1, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.27% | - |
| Aug 31, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -3.83% | - |
| Aug 28, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.82% | - |
| Aug 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.37% | - |
| Aug 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.49% | - |
| Aug 25, 2026 | 26.65 | 26.65 | 26.65 | 26.67 | 26.67 | -5.89% | 222 |
| Aug 24, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 5.89% | - |
| Aug 21, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -4.29% | - |
| Aug 20, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 4.35% | - |
| Aug 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.53% | - |
| Aug 18, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.35% | - |
| Aug 17, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -4.08% | - |
| Aug 14, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 9.13% | - |
| Aug 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 4.50% | - |
| Aug 12, 2026 | 24.07 | 24.07 | 24.07 | 24.80 | 24.80 | 2.73% | 200 |
| Aug 11, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -2.29% | - |
| Aug 10, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 4.88% | - |
| Aug 7, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.68% | - |
| Aug 6, 2026 | 24.92 | 24.92 | 24.07 | 23.40 | 23.40 | -11.35% | 200 |
| Aug 5, 2026 | 25.99 | 26.10 | 25.04 | 26.39 | 26.39 | -0.04% | 1,416 |
| Aug 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.58% | - |
| Aug 3, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.07% | - |
| Jul 31, 2026 | 28.14 | 28.14 | 28.14 | 26.85 | 26.85 | 0.28% | 200 |
| Jul 30, 2026 | 26.33 | 26.38 | 26.33 | 26.77 | 26.77 | -1.96% | 1,140 |
| Jul 29, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 3.86% | 4 |
| Jul 28, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 3.38% | - |
| Jul 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.55% | - |