Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.89	33.66	30.06	30.65	30.65	-7.63%	8,886,832
Nov 5, 2026	34.32	38.50	32.94	33.18	33.18	-5.71%	11,560,629
Nov 4, 2026	35.63	36.16	33.24	35.19	35.19	8.58%	13,521,282
Nov 3, 2026	30.87	32.69	30.80	32.41	32.41	4.55%	4,398,615
Nov 2, 2026	30.42	31.57	29.62	31.00	31.00	2.07%	4,459,401
Oct 30, 2026	30.56	30.87	29.94	30.37	30.37	-1.36%	3,639,143
Oct 29, 2026	30.77	31.38	30.36	30.79	30.79	1.02%	3,514,913
Oct 28, 2026	31.35	31.86	30.18	30.48	30.48	-2.78%	4,151,240
Oct 27, 2026	30.90	31.76	30.85	31.35	31.35	0.80%	2,837,095
Oct 26, 2026	31.00	32.35	30.62	31.10	31.10	0.35%	4,944,160
Oct 23, 2026	33.00	33.17	30.68	30.99	30.99	-6.99%	5,173,988
Oct 22, 2026	33.20	34.10	32.75	33.32	33.32	-0.39%	4,364,713
Oct 21, 2026	33.97	34.28	33.05	33.45	33.45	-0.62%	3,299,845
Oct 20, 2026	32.78	34.04	32.64	33.66	33.66	3.44%	5,853,044
Oct 19, 2026	32.05	33.59	32.05	32.54	32.54	2.04%	3,468,810
Oct 16, 2026	33.38	33.51	31.65	31.89	31.89	-4.72%	5,671,947
Oct 15, 2026	33.75	33.90	32.65	33.47	33.47	-2.48%	4,809,629
Oct 14, 2026	33.67	34.53	33.21	34.32	34.32	1.57%	5,175,962
Oct 13, 2026	34.50	35.01	33.35	33.79	33.79	-0.65%	5,363,037
Oct 12, 2026	33.70	34.40	33.23	34.01	34.01	1.92%	5,778,760
Oct 9, 2026	33.16	34.14	32.69	33.37	33.37	0.82%	5,309,334
Oct 8, 2026	32.75	33.42	32.25	33.10	33.10	0.58%	4,119,757
Oct 7, 2026	32.03	33.51	31.80	32.91	32.91	1.76%	5,418,228
Oct 6, 2026	32.53	32.84	32.02	32.34	32.34	-0.25%	4,858,234
Oct 5, 2026	30.97	32.67	30.84	32.42	32.42	4.78%	4,619,048
Oct 2, 2026	29.82	31.17	29.69	30.94	30.94	3.48%	3,848,704
Oct 1, 2026	30.70	31.06	29.73	29.90	29.90	-3.05%	3,715,972
Sep 30, 2026	29.75	30.99	29.52	30.84	30.84	3.59%	5,251,643
Sep 29, 2026	29.73	29.83	28.99	29.77	29.77	0.40%	3,646,079
Sep 28, 2026	29.51	30.24	29.20	29.65	29.65	0.17%	3,832,135
Sep 25, 2026	29.02	29.98	28.80	29.60	29.60	2.53%	4,477,622
Sep 24, 2026	30.30	30.70	28.30	28.87	28.87	-5.44%	5,752,320
Sep 23, 2026	30.38	30.89	29.80	30.53	30.53	-0.46%	5,523,040
Sep 22, 2026	31.47	31.48	29.22	30.67	30.67	-1.98%	8,096,728
Sep 21, 2026	31.00	32.16	30.37	31.29	31.29	-2.61%	8,331,669
Sep 18, 2026	32.24	33.18	31.28	32.13	32.13	0.47%	9,120,292
Sep 17, 2026	33.15	34.12	31.88	31.98	31.98	-1.11%	5,512,611
Sep 16, 2026	33.50	33.63	30.75	32.34	32.34	-0.31%	6,291,661
Sep 15, 2026	33.50	33.72	32.30	32.44	32.44	-4.05%	4,236,601
Sep 14, 2026	33.02	34.48	32.83	33.81	33.81	3.17%	5,119,896
Sep 11, 2026	33.04	34.23	32.58	32.77	32.77	0.58%	6,817,829
Sep 10, 2026	31.75	33.47	31.38	32.58	32.58	2.58%	4,075,439
Sep 9, 2026	33.15	33.20	30.44	31.76	31.76	-3.79%	4,694,869
Sep 8, 2026	32.00	33.24	31.46	33.01	33.01	2.36%	4,752,265
Sep 4, 2026	32.19	32.49	31.53	32.25	32.25	0.03%	3,674,183
Sep 3, 2026	30.65	32.33	30.46	32.24	32.24	6.30%	4,766,873
Sep 2, 2026	30.00	30.74	29.38	30.33	30.33	1.68%	4,569,667
Sep 1, 2026	29.81	30.50	29.09	29.83	29.83	-0.43%	5,003,507
Aug 31, 2026	30.30	30.47	29.57	29.96	29.96	-1.67%	3,587,363
Aug 28, 2026	30.00	31.51	29.24	30.47	30.47	1.40%	5,177,399