Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	21.73	23.77	21.58	23.73	23.73	7.86%	12,932,655
May 11, 2026	21.10	22.00	20.74	22.00	22.00	3.24%	8,277,416
May 8, 2026	20.98	21.32	19.84	21.31	21.31	2.11%	9,018,428
May 7, 2026	19.79	20.89	19.23	20.87	20.87	5.19%	12,074,928
May 6, 2026	18.44	20.08	18.11	19.84	19.84	10.59%	18,488,275
May 5, 2026	18.60	18.76	17.81	17.94	17.94	-3.39%	8,677,655
May 4, 2026	18.60	18.78	18.05	18.57	18.57	0.43%	5,536,724
May 1, 2026	18.45	18.66	18.10	18.49	18.49	0.16%	5,386,989
Apr 30, 2026	17.82	18.46	17.49	18.46	18.46	2.96%	6,102,300
Apr 29, 2026	18.00	18.10	17.47	17.93	17.93	-0.61%	5,105,016
Apr 28, 2026	17.02	18.14	17.02	18.04	18.04	5.01%	8,167,888
Apr 27, 2026	16.77	17.59	16.77	17.18	17.18	2.20%	6,045,723
Apr 24, 2026	16.44	16.84	16.21	16.81	16.81	2.31%	3,156,695
Apr 23, 2026	16.40	16.65	15.94	16.43	16.43	-0.06%	3,986,703
Apr 22, 2026	16.48	16.49	16.09	16.44	16.44	1.67%	4,574,021
Apr 21, 2026	17.06	17.12	16.13	16.17	16.17	-1.64%	7,850,624
Apr 20, 2026	16.08	16.52	15.90	16.44	16.44	4.12%	5,761,272
Apr 17, 2026	15.90	16.23	15.69	15.79	15.79	1.02%	4,809,039
Apr 16, 2026	15.72	15.93	15.43	15.63	15.63	0.26%	3,788,582
Apr 15, 2026	15.51	15.69	14.96	15.59	15.59	1.96%	6,399,099
Apr 14, 2026	15.80	15.96	15.25	15.29	15.29	-1.23%	5,726,649
Apr 13, 2026	14.09	15.51	14.03	15.48	15.48	7.13%	6,514,234
Apr 10, 2026	14.67	14.75	14.33	14.45	14.45	-0.62%	5,268,875
Apr 9, 2026	14.59	14.76	14.27	14.54	14.54	-0.68%	6,028,524
Apr 8, 2026	14.34	14.98	14.06	14.64	14.64	12.88%	15,063,866
Apr 7, 2026	12.96	13.26	12.73	12.97	12.97	1.65%	6,159,274
Apr 6, 2026	12.00	12.78	11.93	12.76	12.76	7.05%	5,260,948
Apr 2, 2026	11.39	11.94	11.29	11.92	11.92	1.62%	4,362,725
Apr 1, 2026	11.65	11.82	11.47	11.73	11.73	2.27%	4,372,979
Mar 31, 2026	10.98	11.61	10.94	11.47	11.47	5.71%	6,821,863
Mar 30, 2026	11.17	11.26	10.69	10.85	10.85	-2.60%	8,099,364
Mar 27, 2026	11.73	11.79	11.05	11.14	11.14	-5.91%	8,280,895
Mar 26, 2026	12.05	12.36	11.81	11.84	11.84	-3.03%	5,147,844
Mar 25, 2026	12.40	12.57	11.78	12.21	12.21	1.50%	6,338,625
Mar 24, 2026	12.10	12.46	11.96	12.03	12.03	-1.47%	6,429,240
Mar 23, 2026	12.57	12.85	12.12	12.21	12.21	-3.33%	9,437,109
Mar 20, 2026	13.25	13.31	12.50	12.63	12.63	-5.04%	8,218,892
Mar 19, 2026	13.21	13.78	13.03	13.30	13.30	-1.92%	5,487,081
Mar 18, 2026	13.24	14.01	13.15	13.56	13.56	0.37%	6,539,197
Mar 17, 2026	13.39	13.72	13.30	13.51	13.51	1.73%	3,507,659
Mar 16, 2026	13.35	13.50	13.21	13.28	13.28	0.38%	4,095,292
Mar 13, 2026	13.18	13.48	13.02	13.23	13.23	1.77%	4,863,967
Mar 12, 2026	13.22	13.55	12.88	13.00	13.00	-2.99%	6,013,541
Mar 11, 2026	13.30	13.45	13.09	13.40	13.40	0.75%	6,856,852
Mar 10, 2026	14.16	14.26	13.01	13.30	13.30	-4.73%	11,619,842
Mar 9, 2026	13.68	14.04	13.23	13.96	13.96	0.87%	6,071,035
Mar 6, 2026	14.12	14.26	13.73	13.84	13.84	-3.82%	5,495,186
Mar 5, 2026	14.73	14.98	14.32	14.39	14.39	-4.39%	5,431,510
Mar 4, 2026	13.89	15.25	13.84	15.05	15.05	10.10%	10,469,223
Mar 3, 2026	13.56	13.75	13.23	13.67	13.67	-2.22%	5,637,575