Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
20.25
+0.86 (4.44%)
Oct 20, 2025, 12:12 PM EDT - Market open
Oscar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 19.59 | 20.53 | 19.40 | 20.22 | - | 4.28% | 6,741,182 |
| Oct 17, 2025 | 20.30 | 20.70 | 18.91 | 19.39 | 19.39 | -7.80% | 17,741,051 |
| Oct 16, 2025 | 20.72 | 22.30 | 20.27 | 21.03 | 21.03 | 1.74% | 18,499,286 |
| Oct 15, 2025 | 20.60 | 20.97 | 19.67 | 20.67 | 20.67 | -0.10% | 18,608,052 |
| Oct 14, 2025 | 19.75 | 21.93 | 19.63 | 20.69 | 20.69 | 1.42% | 23,003,295 |
| Oct 13, 2025 | 19.07 | 20.49 | 18.85 | 20.40 | 20.40 | 8.68% | 14,214,139 |
| Oct 10, 2025 | 20.97 | 21.19 | 18.67 | 18.77 | 18.77 | -8.62% | 26,121,074 |
| Oct 9, 2025 | 22.05 | 22.18 | 20.54 | 20.54 | 20.54 | -5.78% | 18,850,688 |
| Oct 8, 2025 | 22.78 | 22.88 | 21.35 | 21.80 | 21.80 | -2.98% | 20,564,564 |
| Oct 7, 2025 | 23.55 | 23.80 | 22.41 | 22.47 | 22.47 | 0.72% | 26,884,653 |
| Oct 6, 2025 | 21.95 | 22.35 | 21.17 | 22.31 | 22.31 | 3.00% | 21,401,687 |
| Oct 3, 2025 | 19.82 | 21.71 | 19.80 | 21.66 | 21.66 | 12.34% | 33,847,736 |
| Oct 2, 2025 | 19.33 | 20.03 | 18.80 | 19.28 | 19.28 | 2.01% | 17,889,636 |
| Oct 1, 2025 | 18.94 | 19.68 | 18.56 | 18.90 | 18.90 | -0.16% | 16,191,840 |
| Sep 30, 2025 | 19.50 | 19.74 | 18.47 | 18.93 | 18.93 | -1.05% | 15,899,189 |
| Sep 29, 2025 | 18.70 | 19.52 | 18.26 | 19.13 | 19.13 | 3.85% | 16,918,370 |
| Sep 26, 2025 | 18.07 | 18.46 | 17.77 | 18.42 | 18.42 | 1.82% | 10,304,716 |
| Sep 25, 2025 | 17.86 | 18.12 | 17.37 | 18.09 | 18.09 | -1.90% | 12,630,978 |
| Sep 24, 2025 | 17.96 | 18.98 | 17.62 | 18.44 | 18.44 | 3.83% | 15,526,200 |
| Sep 23, 2025 | 18.69 | 19.45 | 17.72 | 17.76 | 17.76 | -4.00% | 19,034,619 |
| Sep 22, 2025 | 18.83 | 18.93 | 18.21 | 18.50 | 18.50 | -2.48% | 18,383,750 |
| Sep 19, 2025 | 19.22 | 19.77 | 18.84 | 18.97 | 18.97 | -0.73% | 17,381,680 |
| Sep 18, 2025 | 18.07 | 19.17 | 17.65 | 19.11 | 19.11 | 7.54% | 16,069,417 |
| Sep 17, 2025 | 17.58 | 18.29 | 16.91 | 17.77 | 17.77 | -0.89% | 25,124,342 |
| Sep 16, 2025 | 17.84 | 18.27 | 17.53 | 17.93 | 17.93 | -4.27% | 28,615,066 |
| Sep 15, 2025 | 19.20 | 19.20 | 18.32 | 18.73 | 18.73 | -3.10% | 14,659,942 |
| Sep 12, 2025 | 19.24 | 19.63 | 18.83 | 19.33 | 19.33 | -0.51% | 10,883,617 |
| Sep 11, 2025 | 19.97 | 20.21 | 19.24 | 19.43 | 19.43 | -0.26% | 12,345,454 |
| Sep 10, 2025 | 20.60 | 20.76 | 18.60 | 19.48 | 19.48 | -2.84% | 24,021,724 |
| Sep 9, 2025 | 20.30 | 20.77 | 19.65 | 20.05 | 20.05 | -1.13% | 17,498,318 |
| Sep 8, 2025 | 19.50 | 20.28 | 19.48 | 20.28 | 20.28 | 4.37% | 19,997,541 |
| Sep 5, 2025 | 18.79 | 19.45 | 18.23 | 19.43 | 19.43 | 5.71% | 16,402,854 |
| Sep 4, 2025 | 18.35 | 18.89 | 18.06 | 18.38 | 18.38 | 3.96% | 22,531,952 |
| Sep 3, 2025 | 16.41 | 17.84 | 16.36 | 17.68 | 17.68 | 7.61% | 19,341,707 |
| Sep 2, 2025 | 16.11 | 16.45 | 15.70 | 16.43 | 16.43 | -1.38% | 14,112,093 |
| Aug 29, 2025 | 17.20 | 17.43 | 16.47 | 16.66 | 16.66 | -3.36% | 9,593,570 |
| Aug 28, 2025 | 17.04 | 17.50 | 16.85 | 17.24 | 17.24 | 1.29% | 9,300,136 |
| Aug 27, 2025 | 16.82 | 17.72 | 16.69 | 17.02 | 17.02 | -0.35% | 13,420,873 |
| Aug 26, 2025 | 16.54 | 17.17 | 16.34 | 17.08 | 17.08 | 2.21% | 12,150,893 |
| Aug 25, 2025 | 16.87 | 17.84 | 16.60 | 16.71 | 16.71 | -0.54% | 18,709,884 |
| Aug 22, 2025 | 15.38 | 16.83 | 15.36 | 16.80 | 16.80 | 8.95% | 19,519,758 |
| Aug 21, 2025 | 15.34 | 15.53 | 14.82 | 15.42 | 15.42 | 0.98% | 11,429,550 |
| Aug 20, 2025 | 16.13 | 16.20 | 15.17 | 15.27 | 15.27 | -8.18% | 19,351,197 |
| Aug 19, 2025 | 16.69 | 17.71 | 16.30 | 16.63 | 16.63 | -0.12% | 30,744,336 |
| Aug 18, 2025 | 15.86 | 16.95 | 15.31 | 16.65 | 16.65 | 6.46% | 30,376,434 |
| Aug 15, 2025 | 15.21 | 15.98 | 15.15 | 15.64 | 15.64 | 6.54% | 24,772,116 |
| Aug 14, 2025 | 14.64 | 14.78 | 14.38 | 14.68 | 14.68 | -1.67% | 11,428,819 |
| Aug 13, 2025 | 15.14 | 15.37 | 14.93 | 14.93 | 14.93 | -0.33% | 12,476,700 |
| Aug 12, 2025 | 15.66 | 15.68 | 14.89 | 14.98 | 14.98 | -4.04% | 16,057,727 |
| Aug 11, 2025 | 15.44 | 16.26 | 15.22 | 15.61 | 15.61 | 0.97% | 19,746,888 |