Skip to main content
logo
Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
21.80
-0.67 (-2.98%)
At close: Oct 8, 2025, 4:00 PM EDT
21.88
+0.08 (0.37%)
After-hours: Oct 8, 2025, 7:31 PM EDT

Oscar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202522.7822.8821.3521.8021.80-2.98%20,028,979
Oct 7, 202523.5523.8022.4122.4722.470.72%26,884,653
Oct 6, 202521.9522.3521.1722.3122.313.00%21,401,687
Oct 3, 202519.8221.7119.8021.6621.6612.34%33,847,736
Oct 2, 202519.3320.0318.8019.2819.282.01%17,889,636
Oct 1, 202518.9419.6818.5618.9018.90-0.16%16,191,840
Sep 30, 202519.5019.7418.4718.9318.93-1.05%15,899,189
Sep 29, 202518.7019.5218.2619.1319.133.85%16,918,370
Sep 26, 202518.0718.4617.7718.4218.421.82%10,304,716
Sep 25, 202517.8618.1217.3718.0918.09-1.90%12,630,978
Sep 24, 202517.9618.9817.6218.4418.443.83%15,526,200
Sep 23, 202518.6919.4517.7217.7617.76-4.00%19,034,619
Sep 22, 202518.8318.9318.2118.5018.50-2.48%18,383,750
Sep 19, 202519.2219.7718.8418.9718.97-0.73%17,381,680
Sep 18, 202518.0719.1717.6519.1119.117.54%16,069,417
Sep 17, 202517.5818.2916.9117.7717.77-0.89%25,124,342
Sep 16, 202517.8418.2717.5317.9317.93-4.27%28,615,066
Sep 15, 202519.2019.2018.3218.7318.73-3.10%14,659,942
Sep 12, 202519.2419.6318.8319.3319.33-0.51%10,883,617
Sep 11, 202519.9720.2119.2419.4319.43-0.26%12,345,454
Sep 10, 202520.6020.7618.6019.4819.48-2.84%24,021,724
Sep 9, 202520.3020.7719.6520.0520.05-1.13%17,498,318
Sep 8, 202519.5020.2819.4820.2820.284.37%19,997,541
Sep 5, 202518.7919.4518.2319.4319.435.71%16,402,854
Sep 4, 202518.3518.8918.0618.3818.383.96%22,531,952
Sep 3, 202516.4117.8416.3617.6817.687.61%19,341,707
Sep 2, 202516.1116.4515.7016.4316.43-1.38%14,112,093
Aug 29, 202517.2017.4316.4716.6616.66-3.36%9,593,570
Aug 28, 202517.0417.5016.8517.2417.241.29%9,300,136
Aug 27, 202516.8217.7216.6917.0217.02-0.35%13,420,873
Aug 26, 202516.5417.1716.3417.0817.082.21%12,150,893
Aug 25, 202516.8717.8416.6016.7116.71-0.54%18,709,884
Aug 22, 202515.3816.8315.3616.8016.808.95%19,519,758
Aug 21, 202515.3415.5314.8215.4215.420.98%11,429,550
Aug 20, 202516.1316.2015.1715.2715.27-8.18%19,351,197
Aug 19, 202516.6917.7116.3016.6316.63-0.12%30,744,336
Aug 18, 202515.8616.9515.3116.6516.656.46%30,376,434
Aug 15, 202515.2115.9815.1515.6415.646.54%24,772,116
Aug 14, 202514.6414.7814.3814.6814.68-1.67%11,428,819
Aug 13, 202515.1415.3714.9314.9314.93-0.33%12,476,700
Aug 12, 202515.6615.6814.8914.9814.98-4.04%16,057,727
Aug 11, 202515.4416.2615.2215.6115.610.97%19,746,888
Aug 8, 202515.1615.5214.8815.4615.461.98%16,303,030
Aug 7, 202514.4715.2414.3915.1615.165.72%25,890,752
Aug 6, 202513.2814.4613.0114.3414.343.76%28,556,088
Aug 5, 202513.8114.0713.5713.8213.82-0.14%19,263,563
Aug 4, 202513.6114.1213.4413.8413.841.91%13,662,244
Aug 1, 202514.1014.2013.3013.5813.58-3.35%20,358,547
Jul 31, 202514.2014.6213.9814.0514.050.36%17,958,926
Jul 30, 202513.9114.2213.7514.0014.001.16%18,328,523