Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	14.35	15.01	14.21	14.95	14.95	7.17%	11,713,801
Jun 13, 2025	13.88	14.33	13.80	13.95	13.95	-2.72%	8,696,849
Jun 12, 2025	14.15	14.39	13.89	14.34	14.34	1.34%	10,218,713
Jun 11, 2025	14.90	14.99	14.08	14.15	14.15	-3.68%	14,136,015
Jun 10, 2025	14.61	14.77	14.39	14.69	14.69	-0.47%	9,734,691
Jun 9, 2025	15.50	15.50	14.69	14.76	14.76	-4.28%	14,680,397
Jun 6, 2025	15.65	16.22	15.35	15.42	15.42	-1.47%	14,513,597
Jun 5, 2025	14.41	16.73	14.25	15.65	15.65	10.60%	30,465,488
Jun 4, 2025	14.22	14.33	13.87	14.15	14.15	-0.70%	8,512,372
Jun 3, 2025	14.80	15.06	14.15	14.25	14.25	-0.07%	14,047,128
Jun 2, 2025	13.95	14.44	13.57	14.26	14.26	3.33%	12,153,372
May 30, 2025	13.78	14.31	13.70	13.80	13.80	-	8,147,516
May 29, 2025	14.18	14.19	13.77	13.80	13.80	-0.65%	6,369,943
May 28, 2025	14.96	14.97	13.89	13.89	13.89	-7.46%	10,161,931
May 27, 2025	14.65	15.10	14.47	15.01	15.01	5.93%	8,108,798
May 23, 2025	14.24	14.35	13.96	14.17	14.17	-1.39%	7,581,639
May 22, 2025	14.51	14.68	14.19	14.37	14.37	-3.30%	8,525,412
May 21, 2025	16.26	16.26	14.80	14.86	14.86	-9.78%	13,423,527
May 20, 2025	16.83	17.12	16.26	16.47	16.47	-1.67%	7,351,154
May 19, 2025	17.03	17.26	16.60	16.75	16.75	-4.39%	6,207,414
May 16, 2025	16.56	17.68	16.39	17.52	17.52	5.80%	10,671,560
May 15, 2025	16.45	16.76	16.05	16.56	16.56	0.12%	5,951,518
May 14, 2025	17.26	17.53	15.95	16.54	16.54	-2.25%	11,249,350
May 13, 2025	16.71	17.38	16.38	16.92	16.92	0.59%	8,166,900
May 12, 2025	17.80	17.80	16.26	16.82	16.82	-1.69%	9,770,110
May 9, 2025	17.01	17.98	16.64	17.11	17.11	0.29%	12,722,956
May 8, 2025	17.57	18.27	16.97	17.06	17.06	0.24%	13,480,888
May 7, 2025	16.06	17.40	15.31	17.02	17.02	30.22%	29,208,370
May 6, 2025	12.91	13.31	12.86	13.07	13.07	0.54%	6,939,382
May 5, 2025	13.10	13.49	12.80	13.00	13.00	-1.52%	4,592,551
May 2, 2025	13.19	13.33	13.00	13.20	13.20	1.15%	4,201,078
May 1, 2025	13.16	13.28	12.93	13.05	13.05	0.31%	3,574,695
Apr 30, 2025	12.94	13.06	12.56	13.01	13.01	-1.06%	4,912,336
Apr 29, 2025	13.05	13.57	12.76	13.15	13.15	4.20%	5,289,700
Apr 28, 2025	12.40	12.67	12.28	12.62	12.62	3.19%	3,940,855
Apr 25, 2025	11.97	12.39	11.60	12.23	12.23	1.66%	3,594,795
Apr 24, 2025	12.18	12.22	11.72	12.03	12.03	0.17%	5,869,021
Apr 23, 2025	12.00	12.47	11.92	12.01	12.01	3.53%	3,252,345
Apr 22, 2025	11.73	11.78	11.32	11.60	11.60	-0.34%	3,814,828
Apr 21, 2025	11.96	12.08	11.20	11.64	11.64	-3.24%	3,801,542
Apr 17, 2025	12.13	12.28	11.94	12.03	12.03	-2.59%	2,776,706
Apr 16, 2025	12.32	12.67	12.21	12.35	12.35	-0.80%	2,709,590
Apr 15, 2025	12.37	12.50	12.16	12.45	12.45	0.24%	2,434,608
Apr 14, 2025	12.81	12.96	12.27	12.42	12.42	-1.19%	2,545,116
Apr 11, 2025	12.25	12.61	11.57	12.57	12.57	2.61%	3,642,183
Apr 10, 2025	12.41	12.65	11.93	12.25	12.25	-2.16%	5,498,906
Apr 9, 2025	11.51	12.60	11.47	12.52	12.52	6.83%	7,397,210
Apr 8, 2025	13.50	13.54	11.58	11.72	11.72	-6.54%	6,346,186
Apr 7, 2025	12.35	13.52	11.89	12.54	12.54	-3.54%	5,649,348
Apr 4, 2025	13.00	13.19	12.39	13.00	13.00	-4.48%	6,533,123