Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2025	12.28	13.86	12.25	13.61	13.61	1.80%	5,021,577
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%	3,443,652
Mar 31, 2025	12.95	13.36	12.62	13.11	13.11	-1.43%	3,911,759
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%	3,034,460
Mar 24, 2025	13.32	14.02	13.27	13.96	13.96	7.06%	3,601,185
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%	3,316,997
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%	5,184,997
Mar 11, 2025	14.94	15.06	13.21	14.65	14.65	-5.67%	8,968,296
Mar 10, 2025	15.60	16.51	15.50	15.53	15.53	-2.69%	6,682,303
Mar 7, 2025	15.59	16.56	15.47	15.96	15.96	2.18%	6,347,973
Mar 6, 2025	16.05	16.25	15.30	15.62	15.62	-3.88%	4,727,195
Mar 5, 2025	15.42	16.43	14.84	16.25	16.25	5.45%	5,914,068
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%	4,315,782
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%	4,684,684
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%	8,469,789
Feb 18, 2025	15.12	16.70	14.71	15.85	15.85	17.76%	13,559,787
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