Skip to main content
logo
Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
14.20
-1.67 (-10.52%)
At close: Jul 24, 2025, 4:00 PM
14.40
+0.20 (1.41%)
After-hours: Jul 24, 2025, 7:59 PM EDT

Oscar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202515.7515.9114.1114.2014.20-10.52%41,815,466
Jul 23, 202514.2415.9214.1115.8715.877.96%50,743,639
Jul 22, 202513.0015.0512.8614.7014.707.93%82,717,535
Jul 21, 202513.5514.4513.4713.6213.621.49%48,195,386
Jul 18, 202513.9413.9713.0513.4213.42-3.24%65,476,680
Jul 17, 202515.1615.1813.8413.8713.87-9.64%48,893,609
Jul 16, 202514.7715.4014.4515.3515.352.88%30,876,533
Jul 15, 202514.6215.5414.4114.9214.92-1.06%30,724,546
Jul 14, 202514.3515.2014.2015.0815.084.87%32,321,178
Jul 11, 202514.9915.0814.1314.3814.38-7.41%56,735,103
Jul 10, 202515.9316.3315.4415.5315.53-3.42%38,024,029
Jul 9, 202516.7217.2015.9616.0816.08-2.84%30,109,936
Jul 8, 202517.0117.4616.3016.5516.55-1.55%40,605,359
Jul 7, 202516.4117.1015.9516.8116.812.06%32,794,893
Jul 3, 202517.3617.3816.2116.4716.47-0.90%29,008,142
Jul 2, 202517.7218.1716.3016.6216.62-18.73%77,950,307
Jul 1, 202521.5522.0920.2420.4520.45-4.62%22,133,362
Jun 30, 202521.1421.8020.6621.4421.445.05%14,821,586
Jun 27, 202520.5321.3620.0820.4120.41-0.34%18,406,740
Jun 26, 202519.6721.3119.6020.4820.486.72%20,923,579
Jun 25, 202520.0020.3418.9719.1919.19-4.15%17,111,656
Jun 24, 202519.5120.2918.3920.0220.02-1.96%26,830,400
Jun 23, 202519.7421.2019.6020.4220.42-3.77%31,880,444
Jun 20, 202521.5522.7820.3121.2221.2213.05%70,657,713
Jun 18, 202516.3019.2416.0918.7718.7716.51%49,622,714
Jun 17, 202515.8816.5415.3616.1116.117.76%25,198,131
Jun 16, 202514.3515.0114.2114.9514.957.17%14,094,628
Jun 13, 202513.8814.3313.8013.9513.95-2.72%8,696,849
Jun 12, 202514.1514.3913.8914.3414.341.34%10,218,713
Jun 11, 202514.9014.9914.0814.1514.15-3.68%14,136,015
Jun 10, 202514.6114.7714.3914.6914.69-0.47%9,734,691
Jun 9, 202515.5015.5014.6914.7614.76-4.28%14,680,397
Jun 6, 202515.6516.2215.3515.4215.42-1.47%14,513,597
Jun 5, 202514.4116.7314.2515.6515.6510.60%30,465,488
Jun 4, 202514.2214.3313.8714.1514.15-0.70%8,512,372
Jun 3, 202514.8015.0614.1514.2514.25-0.07%14,047,128
Jun 2, 202513.9514.4413.5714.2614.263.33%12,153,372
May 30, 202513.7814.3113.7013.8013.80-8,147,516
May 29, 202514.1814.1913.7713.8013.80-0.65%6,369,943
May 28, 202514.9614.9713.8913.8913.89-7.46%10,161,931
May 27, 202514.6515.1014.4715.0115.015.93%8,108,798
May 23, 202514.2414.3513.9614.1714.17-1.39%7,581,639
May 22, 202514.5114.6814.1914.3714.37-3.30%8,525,412
May 21, 202516.2616.2614.8014.8614.86-9.78%13,423,527
May 20, 202516.8317.1216.2616.4716.47-1.67%7,351,154
May 19, 202517.0317.2616.6016.7516.75-4.39%6,207,414
May 16, 202516.5617.6816.3917.5217.525.80%10,671,560
May 15, 202516.4516.7616.0516.5616.560.12%5,951,518
May 14, 202517.2617.5315.9516.5416.54-2.25%11,249,350
May 13, 202516.7117.3816.3816.9216.920.59%8,166,900