Oscar Health, Inc. (FRA:9VY)
Germany · Delayed Price · Currency is EUR 29.72
+0.36 (1.23%)
At close: Oct 9, 2026
FRA:9VY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 29.23 | 29.93 | 29.23 | 29.72 | 29.72 | 1.23% | - |
| Oct 8, 2026 | 28.94 | 29.47 | 28.91 | 29.36 | 29.36 | -0.83% | - |
| Oct 7, 2026 | 28.41 | 29.60 | 28.41 | 29.60 | 29.60 | 3.39% | - |
| Oct 6, 2026 | 28.71 | 28.86 | 28.61 | 28.63 | 28.63 | -0.47% | - |
| Oct 5, 2026 | 27.37 | 28.77 | 27.37 | 28.77 | 28.77 | 4.85% | 1,100 |
| Oct 2, 2026 | 26.69 | 27.51 | 26.42 | 27.44 | 27.44 | 3.61% | - |
| Oct 1, 2026 | 27.08 | 27.09 | 26.48 | 26.48 | 26.48 | -2.59% | 5,200 |
| Sep 30, 2026 | 25.99 | 27.22 | 25.99 | 27.19 | 27.19 | 3.86% | - |
| Sep 29, 2026 | 25.85 | 26.18 | 25.63 | 26.18 | 26.18 | 0.46% | - |
| Sep 28, 2026 | 25.70 | 26.18 | 25.69 | 26.06 | 26.06 | 1.48% | - |
| Sep 25, 2026 | 25.20 | 26.12 | 25.20 | 25.68 | 25.68 | 1.88% | - |
| Sep 24, 2026 | 26.75 | 26.75 | 25.07 | 25.20 | 25.20 | -5.74% | 1,000 |
| Sep 23, 2026 | 26.53 | 26.90 | 26.37 | 26.74 | 26.74 | -0.13% | - |
| Sep 22, 2026 | 27.08 | 27.10 | 26.20 | 26.77 | 26.77 | -1.53% | - |
| Sep 21, 2026 | 27.85 | 27.85 | 26.68 | 27.19 | 27.19 | -2.48% | - |
| Sep 18, 2026 | 27.83 | 28.35 | 27.44 | 27.88 | 27.88 | 0.02% | 20 |
| Sep 17, 2026 | 28.31 | 28.67 | 27.87 | 27.87 | 27.87 | -0.07% | - |
| Sep 16, 2026 | 27.94 | 28.56 | 27.31 | 27.89 | 27.89 | -0.50% | - |
| Sep 15, 2026 | 28.91 | 28.91 | 28.03 | 28.03 | 28.03 | -4.27% | 290 |
| Sep 14, 2026 | 28.08 | 29.70 | 28.08 | 29.28 | 29.28 | 3.77% | 1,580 |
| Sep 11, 2026 | 27.82 | 29.02 | 27.82 | 28.22 | 28.22 | 0.79% | - |
| Sep 10, 2026 | 27.00 | 28.44 | 27.00 | 28.00 | 28.00 | 3.47% | - |
| Sep 9, 2026 | 28.01 | 28.01 | 26.86 | 27.06 | 27.06 | -3.72% | - |
| Sep 8, 2026 | 26.98 | 28.41 | 26.98 | 28.10 | 28.10 | 4.36% | - |
| Sep 7, 2026 | 27.27 | 27.27 | 26.91 | 26.93 | 26.93 | -2.89% | - |
| Sep 4, 2026 | 27.39 | 27.73 | 27.12 | 27.73 | 27.73 | 0.56% | - |
| Sep 3, 2026 | 25.97 | 27.57 | 25.97 | 27.57 | 27.57 | 6.14% | 100 |
| Sep 2, 2026 | 25.51 | 26.20 | 25.51 | 25.98 | 25.98 | 0.87% | - |
| Sep 1, 2026 | 25.62 | 26.00 | 25.15 | 25.75 | 25.75 | -0.17% | - |
| Aug 31, 2026 | 26.11 | 26.11 | 25.41 | 25.80 | 25.80 | -2.68% | 100 |
| Aug 28, 2026 | 25.68 | 26.63 | 25.09 | 26.51 | 26.51 | 2.26% | - |
| Aug 27, 2026 | 26.52 | 26.67 | 25.92 | 25.92 | 25.92 | -2.70% | 19 |
| Aug 26, 2026 | 26.19 | 26.79 | 26.19 | 26.64 | 26.64 | 0.06% | - |
| Aug 25, 2026 | 27.07 | 27.13 | 26.38 | 26.63 | 26.63 | -1.86% | - |
| Aug 24, 2026 | 27.09 | 28.33 | 27.09 | 27.13 | 27.13 | -0.07% | - |
| Aug 21, 2026 | 26.71 | 27.15 | 26.61 | 27.15 | 27.15 | 0.78% | - |
| Aug 20, 2026 | 27.65 | 28.33 | 26.94 | 26.94 | 26.94 | -1.97% | - |
| Aug 19, 2026 | 26.68 | 27.48 | 26.37 | 27.48 | 27.48 | 0.81% | - |
| Aug 18, 2026 | 27.09 | 27.48 | 27.09 | 27.26 | 27.26 | -0.58% | - |
| Aug 17, 2026 | 28.05 | 28.05 | 26.90 | 27.42 | 27.42 | -2.97% | - |
| Aug 14, 2026 | 26.28 | 28.40 | 26.28 | 28.26 | 28.26 | 6.58% | 100 |
| Aug 13, 2026 | 25.57 | 26.52 | 25.57 | 26.52 | 26.52 | 2.65% | - |
| Aug 12, 2026 | 23.95 | 25.83 | 23.95 | 25.83 | 25.83 | 7.47% | - |
| Aug 11, 2026 | 23.78 | 24.36 | 23.70 | 24.04 | 24.04 | 0.08% | - |
| Aug 10, 2026 | 23.93 | 24.57 | 23.93 | 24.02 | 24.02 | -0.17% | - |
| Aug 7, 2026 | 23.00 | 24.06 | 22.31 | 24.06 | 24.06 | -22.40% | - |
| Aug 6, 2026 | 25.89 | 31.00 | 25.89 | 31.00 | 31.00 | 18.77% | - |
| Aug 5, 2026 | 26.07 | 26.58 | 26.05 | 26.10 | 26.10 | -1.71% | 200 |
| Aug 4, 2026 | 26.59 | 26.78 | 26.28 | 26.56 | 26.56 | -0.93% | - |
| Aug 3, 2026 | 26.80 | 26.81 | 26.34 | 26.81 | 26.81 | -1.61% | - |