Skip to main content
Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
14.09
+0.59 (4.37%)
Dec 20, 2024, 4:00 PM EST - Market closed

Oscar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.2514.6413.1014.0914.094.37%8,128,525
Dec 19, 202413.3313.8513.0713.5013.500.90%3,693,310
Dec 18, 202413.8014.1913.2313.3813.38-0.89%4,821,923
Dec 17, 202413.8014.2513.3413.5013.50-2.88%3,171,184
Dec 16, 202413.5114.1013.3013.9013.901.76%5,462,072
Dec 13, 202413.6414.1313.5213.6613.660.15%4,261,075
Dec 12, 202414.5015.0013.6313.6413.64-5.01%4,233,648
Dec 11, 202415.1515.3514.0514.3614.36-4.46%4,974,969
Dec 10, 202415.6916.1614.9415.0315.03-9.18%4,940,891
Dec 9, 202415.8517.0015.8316.5516.556.02%3,650,466
Dec 6, 202416.5416.7815.1915.6115.61-4.82%5,744,764
Dec 5, 202417.1317.5316.3016.4016.40-3.30%3,040,953
Dec 4, 202418.0418.3816.7816.9616.96-5.73%4,566,510
Dec 3, 202418.3118.8517.5817.9917.99-2.39%6,150,803
Dec 2, 202417.5418.8217.3318.4318.436.35%6,371,857
Nov 29, 202416.9217.3816.7817.3317.332.97%1,167,094
Nov 27, 202416.4517.1616.4516.8316.833.38%1,923,945
Nov 26, 202416.8217.0916.0316.2816.28-3.38%2,810,701
Nov 25, 202416.8517.1415.9116.8516.855.44%4,037,448
Nov 22, 202416.2916.8715.9215.9815.98-2.02%5,131,339
Nov 21, 202417.0917.2115.9916.3116.31-4.06%4,721,874
Nov 20, 202418.2118.4116.7617.0017.00-5.61%4,768,460
Nov 19, 202416.4118.2516.3718.0118.0112.70%6,931,523
Nov 18, 202415.3616.2214.9715.9815.987.46%5,484,485
Nov 15, 202415.5315.7014.2314.8714.87-3.69%6,190,263
Nov 14, 202414.9616.8014.8115.4415.4414.54%9,946,018
Nov 13, 202413.5714.2213.4313.4813.48-0.59%4,696,007
Nov 12, 202413.5614.2913.4513.5613.56-1.74%4,422,943
Nov 11, 202413.7313.9213.1513.8013.801.92%4,894,614
Nov 8, 202413.6114.1913.4013.5413.54-0.73%4,328,696
Nov 7, 202414.2614.7513.4513.6413.64-12.28%11,773,505
Nov 6, 202415.7917.5615.2515.5515.55-15.21%12,676,443
Nov 5, 202417.9318.3916.2018.3418.341.38%5,202,347
Nov 4, 202417.6918.9217.6718.0918.092.49%5,824,993
Nov 1, 202416.9917.6616.7817.6517.655.06%3,847,551
Oct 31, 202416.9317.4216.4516.8016.80-1.41%3,293,829
Oct 30, 202415.7717.2015.6517.0417.046.97%3,543,251
Oct 29, 202415.2015.9515.1815.9315.933.78%2,472,087
Oct 28, 202416.3116.5915.3315.3515.35-5.19%3,259,069
Oct 25, 202417.5117.8416.0316.1916.19-5.87%3,674,414
Oct 24, 202416.0217.3616.0217.2017.207.90%3,895,017
Oct 23, 202416.0516.3715.6815.9415.94-0.56%2,185,635
Oct 22, 202415.7916.1715.7916.0316.030.38%1,880,549
Oct 21, 202416.4116.8315.7415.9715.97-2.32%3,600,453
Oct 18, 202416.9917.1116.1616.3516.35-2.68%4,291,304
Oct 17, 202417.7917.9116.7516.8016.80-5.62%2,683,212
Oct 16, 202417.5517.9117.1217.8017.802.48%2,085,809
Oct 15, 202417.3117.8416.9717.3717.37-1.19%2,609,918
Oct 14, 202418.0118.2017.4517.5817.58-2.33%2,177,821
Oct 11, 202417.3218.1317.2118.0018.003.81%2,580,204
Oct 10, 202418.0218.1717.2817.3417.34-4.62%3,611,565
Oct 9, 202417.8718.5617.7118.1818.18-0.55%2,878,673
Oct 8, 202418.5719.0017.9818.2818.28-1.08%2,046,179
Oct 7, 202419.9220.2418.1718.4818.48-8.24%3,397,879
Oct 4, 202419.5020.2619.2820.1420.144.95%2,715,182
Oct 3, 202420.1820.4719.1219.1919.19-5.23%2,411,829
Oct 2, 202420.2020.4219.2220.2520.25-1.84%2,355,677
Oct 1, 202421.2521.6120.4020.6320.63-2.73%2,072,673
Sep 30, 202420.8822.0120.6321.2121.211.05%2,497,872
Sep 27, 202420.3921.5120.2520.9920.992.49%3,320,274
Sep 26, 202421.7121.8920.3120.4820.48-5.10%2,670,507
Sep 25, 202421.6722.0221.0121.5821.58-0.60%2,535,221
Sep 24, 202422.3922.5121.6721.7121.71-2.78%2,370,657
Sep 23, 202422.7723.0921.8822.3322.33-2.62%3,006,103
Sep 20, 202423.5223.7922.7122.9322.93-1.46%6,800,512
Sep 19, 202423.2423.5722.8723.2723.272.96%3,180,181
Sep 18, 202422.0023.1121.9422.6022.603.06%3,101,369
Sep 17, 202422.1122.3421.6721.9321.930.05%2,591,955
Sep 16, 202421.6122.2821.5521.9221.921.43%2,657,661
Sep 13, 202421.2021.7920.8221.6121.612.90%2,821,636
Sep 12, 202420.6221.0720.0621.0021.001.60%5,207,187
Sep 11, 202418.7020.7318.6020.6720.6718.66%9,625,439
Sep 10, 202418.0018.3016.8917.4217.42-0.29%2,643,097
Sep 9, 202417.2417.7416.9917.4717.472.83%2,388,435
Sep 6, 202417.3217.5316.6816.9916.99-2.36%2,800,685
Sep 5, 202417.3217.7616.8517.4017.40-0.23%2,037,667
Sep 4, 202417.8718.1916.6017.4417.44-2.90%2,028,317
Sep 3, 202418.1518.4217.6517.9617.96-1.86%2,023,026
Aug 30, 202417.9418.4717.8318.3018.302.75%2,162,148
Aug 29, 202417.3917.9117.2817.8117.813.13%1,545,472
Aug 28, 202417.6017.6617.0917.2717.27-2.10%1,283,408
Aug 27, 202418.1418.4117.6417.6417.64-2.54%1,553,407
Aug 26, 202417.9918.6917.6318.1018.102.14%2,279,724
Aug 23, 202416.8917.8316.5617.7217.725.92%3,356,016
Aug 22, 202417.0017.5616.6316.7316.73-1.24%2,291,458
Aug 21, 202417.2317.3516.3416.9416.94-1.85%2,720,693
Aug 20, 202417.6817.6817.1617.2617.26-2.04%1,771,233
Aug 19, 202418.6719.2817.4417.6217.62-5.78%3,525,138
Aug 16, 202418.0218.9017.9418.7018.703.60%2,510,064
Aug 15, 202418.5318.7917.4118.0518.05-0.82%2,534,335
Aug 14, 202418.3819.1817.7618.2018.20-0.44%3,258,792
Aug 13, 202418.1518.6317.9518.2818.281.67%3,701,307
Aug 12, 202418.1718.4317.7017.9817.98-0.39%2,458,379
Aug 9, 202418.4418.7017.5518.0518.05-2.27%2,352,041
Aug 8, 202417.0118.6316.4518.4718.4710.60%4,496,346
Aug 7, 202416.8317.5215.2816.7016.70-3.08%5,377,595
Aug 6, 202416.5017.6115.9117.2317.234.93%3,850,910
Aug 5, 202414.9216.7414.8016.4216.42-1.74%2,475,375
Aug 2, 202417.0017.1016.2816.7116.71-7.48%2,858,539
Aug 1, 202417.6518.2617.3018.0618.062.15%3,437,602