Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
13.00
-0.61 (-4.48%)
At close: Apr 4, 2025, 4:00 PM
12.70
-0.30 (-2.30%)
After-hours: Apr 4, 2025, 8:00 PM EDT
Oscar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 13.00 | 13.19 | 12.39 | 13.00 | 13.00 | -4.48% | 6,520,540 |
| Apr 3, 2025 | 12.28 | 13.86 | 12.25 | 13.61 | 13.61 | 1.80% | 5,021,600 |
| Apr 2, 2025 | 12.76 | 13.43 | 12.71 | 13.37 | 13.37 | 3.08% | 3,139,426 |
| Apr 1, 2025 | 13.11 | 13.25 | 12.63 | 12.97 | 12.97 | -1.07% | 3,443,700 |
| Mar 31, 2025 | 12.95 | 13.36 | 12.62 | 13.11 | 13.11 | -1.43% | 3,911,800 |
| Mar 28, 2025 | 13.50 | 13.85 | 13.20 | 13.30 | 13.30 | -1.34% | 2,756,005 |
| Mar 27, 2025 | 13.61 | 13.76 | 13.31 | 13.48 | 13.48 | -2.03% | 2,303,604 |
| Mar 26, 2025 | 14.18 | 14.23 | 13.53 | 13.76 | 13.76 | -3.03% | 2,763,036 |
| Mar 25, 2025 | 13.82 | 14.37 | 13.75 | 14.19 | 14.19 | 1.65% | 3,034,500 |
| Mar 24, 2025 | 13.32 | 14.02 | 13.27 | 13.96 | 13.96 | 7.06% | 3,601,200 |
| Mar 21, 2025 | 12.75 | 13.27 | 12.67 | 13.04 | 13.04 | 0.93% | 4,675,428 |
| Mar 20, 2025 | 12.66 | 13.07 | 12.60 | 12.92 | 12.92 | 0.54% | 3,317,000 |
| Mar 19, 2025 | 12.80 | 13.10 | 12.63 | 12.85 | 12.85 | 0.16% | 3,438,332 |
| Mar 18, 2025 | 13.42 | 13.42 | 12.70 | 12.83 | 12.83 | -4.61% | 3,950,603 |
| Mar 17, 2025 | 13.04 | 13.57 | 12.48 | 13.45 | 13.45 | 1.74% | 5,344,633 |
| Mar 14, 2025 | 13.01 | 13.24 | 12.89 | 13.22 | 13.22 | 2.64% | 4,173,745 |
| Mar 13, 2025 | 13.60 | 13.76 | 12.75 | 12.88 | 12.88 | -9.23% | 6,943,013 |
| Mar 12, 2025 | 14.92 | 15.09 | 13.79 | 14.19 | 14.19 | -3.14% | 5,185,000 |
| Mar 11, 2025 | 14.94 | 15.06 | 13.21 | 14.65 | 14.65 | -5.67% | 8,968,300 |
| Mar 10, 2025 | 15.60 | 16.51 | 15.50 | 15.53 | 15.53 | -2.69% | 6,958,400 |
| Mar 7, 2025 | 15.59 | 16.56 | 15.47 | 15.96 | 15.96 | 2.18% | 6,348,000 |
| Mar 6, 2025 | 16.05 | 16.25 | 15.30 | 15.62 | 15.62 | -3.88% | 4,727,200 |
| Mar 5, 2025 | 15.42 | 16.43 | 14.84 | 16.25 | 16.25 | 5.45% | 5,914,100 |
| Mar 4, 2025 | 14.59 | 15.77 | 14.25 | 15.41 | 15.41 | 2.12% | 5,223,112 |
| Mar 3, 2025 | 14.78 | 15.41 | 14.37 | 15.09 | 15.09 | 3.29% | 4,869,114 |
| Feb 28, 2025 | 14.49 | 14.69 | 14.01 | 14.61 | 14.61 | -1.22% | 4,315,800 |
| Feb 27, 2025 | 15.75 | 15.85 | 14.75 | 14.79 | 14.79 | -5.62% | 5,269,910 |
| Feb 26, 2025 | 15.79 | 15.90 | 15.20 | 15.67 | 15.67 | 0.38% | 4,684,700 |
| Feb 25, 2025 | 14.95 | 15.84 | 14.91 | 15.61 | 15.61 | 2.23% | 4,667,927 |
| Feb 24, 2025 | 14.88 | 15.72 | 14.10 | 15.27 | 15.27 | 3.04% | 4,919,105 |
| Feb 21, 2025 | 16.59 | 16.65 | 14.76 | 14.82 | 14.82 | -7.78% | 6,102,726 |
| Feb 20, 2025 | 16.75 | 16.88 | 15.74 | 16.07 | 16.07 | 0.50% | 6,284,938 |
| Feb 19, 2025 | 16.15 | 16.32 | 15.40 | 15.99 | 15.99 | 0.88% | 8,469,800 |
| Feb 18, 2025 | 15.12 | 16.70 | 14.71 | 15.85 | 15.85 | 17.76% | 13,559,800 |
| Feb 14, 2025 | 13.56 | 13.80 | 13.23 | 13.46 | 13.46 | 3.06% | 3,728,349 |
| Feb 13, 2025 | 13.76 | 13.85 | 12.43 | 13.06 | 13.06 | -5.09% | 7,794,236 |
| Feb 12, 2025 | 13.90 | 14.11 | 13.45 | 13.76 | 13.76 | -2.48% | 4,196,200 |
| Feb 11, 2025 | 14.60 | 14.90 | 13.96 | 14.11 | 14.11 | -4.14% | 3,842,200 |
| Feb 10, 2025 | 14.89 | 15.20 | 14.51 | 14.72 | 14.72 | 0.14% | 3,657,100 |
| Feb 7, 2025 | 14.80 | 15.01 | 14.55 | 14.70 | 14.70 | -0.54% | 4,033,400 |
| Feb 6, 2025 | 15.73 | 16.04 | 14.02 | 14.78 | 14.78 | -6.16% | 7,386,200 |
| Feb 5, 2025 | 15.02 | 16.43 | 14.11 | 15.75 | 15.75 | 3.08% | 11,440,900 |
| Feb 4, 2025 | 16.32 | 16.87 | 15.23 | 15.28 | 15.28 | -8.78% | 10,189,100 |
| Feb 3, 2025 | 16.24 | 16.91 | 16.16 | 16.75 | 16.75 | 0.90% | 3,380,300 |
| Jan 31, 2025 | 17.30 | 17.40 | 16.48 | 16.60 | 16.60 | -4.05% | 3,354,614 |
| Jan 30, 2025 | 16.76 | 17.38 | 16.70 | 17.30 | 17.30 | 3.72% | 2,204,700 |
| Jan 29, 2025 | 16.26 | 16.94 | 16.09 | 16.68 | 16.68 | 2.46% | 2,301,455 |
| Jan 28, 2025 | 16.51 | 16.72 | 16.15 | 16.28 | 16.28 | -0.12% | 2,740,910 |
| Jan 27, 2025 | 16.25 | 16.78 | 15.85 | 16.30 | 16.30 | -2.10% | 2,953,742 |
| Jan 24, 2025 | 16.53 | 17.56 | 16.31 | 16.65 | 16.65 | 1.09% | 3,267,433 |