Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.77	13.99	13.36	13.42	13.42	-2.12%	6,680,998
Feb 12, 2026	14.13	14.57	13.39	13.71	13.71	0.81%	14,222,005
Feb 11, 2026	13.20	14.27	13.18	13.60	13.60	5.59%	12,843,314
Feb 10, 2026	13.50	14.37	12.81	12.88	12.88	1.74%	25,819,729
Feb 9, 2026	12.00	12.77	11.86	12.66	12.66	3.43%	14,444,876
Feb 6, 2026	11.89	12.50	11.85	12.24	12.24	-2.16%	11,068,314
Feb 5, 2026	13.15	13.38	12.38	12.51	12.51	-5.37%	7,593,098
Feb 4, 2026	13.88	13.92	13.09	13.22	13.22	-4.96%	8,641,088
Feb 3, 2026	13.99	14.17	13.53	13.91	13.91	-0.64%	5,662,578
Feb 2, 2026	14.32	14.35	13.92	14.00	14.00	-2.44%	5,393,989
Jan 30, 2026	14.67	15.00	14.30	14.35	14.35	-3.88%	5,789,822
Jan 29, 2026	14.90	15.07	14.56	14.93	14.93	0.40%	6,461,828
Jan 28, 2026	14.99	15.22	14.76	14.87	14.87	-0.07%	7,560,640
Jan 27, 2026	15.22	15.32	14.79	14.88	14.88	-5.22%	7,754,390
Jan 26, 2026	15.55	15.78	15.38	15.70	15.70	0.13%	4,798,700
Jan 23, 2026	15.45	15.80	15.29	15.68	15.68	-0.06%	5,247,920
Jan 22, 2026	15.50	15.88	15.15	15.69	15.69	1.88%	5,449,472
Jan 21, 2026	15.92	16.05	14.80	15.40	15.40	-3.27%	14,400,839
Jan 20, 2026	15.95	16.35	15.82	15.92	15.92	-3.81%	6,804,914
Jan 16, 2026	17.38	17.47	16.50	16.55	16.55	-4.99%	9,230,696
Jan 15, 2026	16.74	18.20	16.32	17.42	17.42	4.37%	13,388,196
Jan 14, 2026	17.36	17.61	16.48	16.69	16.69	-3.97%	7,884,205
Jan 13, 2026	17.90	18.17	17.18	17.38	17.38	-1.59%	9,316,739
Jan 12, 2026	17.70	17.83	16.87	17.66	17.66	-0.39%	8,308,616
Jan 9, 2026	18.01	18.20	17.39	17.73	17.73	4.91%	11,194,626
Jan 8, 2026	17.65	17.70	16.79	16.90	16.90	2.55%	9,160,233
Jan 7, 2026	16.53	16.62	15.85	16.48	16.48	-0.24%	6,778,154
Jan 6, 2026	16.57	17.06	16.46	16.52	16.52	-0.30%	9,158,886
Jan 5, 2026	15.65	16.96	15.40	16.57	16.57	10.69%	11,683,460
Jan 2, 2026	14.45	15.09	14.26	14.97	14.97	4.18%	5,606,506
Dec 31, 2025	14.43	14.47	14.17	14.37	14.37	-0.96%	6,257,373
Dec 30, 2025	14.50	14.77	14.40	14.51	14.51	-0.14%	4,904,595
Dec 29, 2025	14.61	14.81	14.30	14.53	14.53	-2.55%	6,077,611
Dec 26, 2025	14.83	14.96	14.73	14.91	14.91	-0.13%	3,812,936
Dec 24, 2025	14.76	15.02	14.67	14.93	14.93	0.61%	2,401,842
Dec 23, 2025	14.85	14.99	14.62	14.84	14.84	-1.26%	5,378,415
Dec 22, 2025	14.95	15.25	14.82	15.03	15.03	0.87%	6,210,959
Dec 19, 2025	14.80	15.28	14.72	14.90	14.90	0.68%	7,721,468
Dec 18, 2025	15.50	15.87	14.62	14.80	14.80	-3.83%	8,568,591
Dec 17, 2025	15.66	16.32	15.30	15.39	15.39	-2.04%	8,495,577
Dec 16, 2025	16.00	16.15	15.41	15.71	15.71	-2.66%	7,685,318
Dec 15, 2025	16.66	16.78	16.07	16.14	16.14	-2.95%	6,685,172
Dec 12, 2025	15.84	16.75	15.84	16.63	16.63	4.79%	9,571,898
Dec 11, 2025	15.60	16.49	15.56	15.87	15.87	1.80%	9,391,775
Dec 10, 2025	16.75	16.79	15.53	15.59	15.59	-8.08%	12,178,865
Dec 9, 2025	16.59	17.17	16.58	16.96	16.96	1.37%	5,588,416
Dec 8, 2025	17.02	17.03	16.50	16.73	16.73	-0.24%	5,422,698
Dec 5, 2025	17.29	17.37	16.60	16.77	16.77	-2.39%	5,688,462
Dec 4, 2025	17.00	17.67	16.72	17.18	17.18	0.47%	7,545,613
Dec 3, 2025	16.76	17.28	16.46	17.10	17.10	1.48%	6,602,025