Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	31.18	31.28	29.96	30.05	30.05	-3.81%	5,164,243
Aug 26, 2026	30.59	32.59	30.30	31.24	31.24	1.00%	3,391,241
Aug 25, 2026	32.29	32.31	30.37	30.93	30.93	-2.77%	3,379,303
Aug 24, 2026	32.17	33.55	31.41	31.81	31.81	-0.72%	4,671,303
Aug 21, 2026	31.43	32.06	30.60	32.04	32.04	1.49%	5,328,379
Aug 20, 2026	32.16	33.48	31.27	31.57	31.57	-2.26%	6,854,752
Aug 19, 2026	30.87	32.44	30.50	32.30	32.30	3.26%	3,835,659
Aug 18, 2026	31.27	32.28	31.18	31.28	31.28	-0.86%	3,520,056
Aug 17, 2026	32.22	32.35	31.05	31.55	31.55	-3.69%	5,934,744
Aug 14, 2026	30.75	33.27	30.72	32.76	32.76	6.43%	6,542,364
Aug 13, 2026	30.02	30.78	29.61	30.78	30.78	3.95%	5,392,187
Aug 12, 2026	28.00	30.03	27.81	29.61	29.61	5.86%	6,630,184
Aug 11, 2026	27.48	28.25	27.09	27.97	27.97	1.08%	5,511,921
Aug 10, 2026	27.31	28.88	27.13	27.67	27.67	-0.82%	6,399,084
Aug 7, 2026	26.50	28.00	25.37	27.90	27.90	5.12%	10,422,834
Aug 6, 2026	27.53	28.19	25.80	26.54	26.54	-11.86%	16,103,766
Aug 5, 2026	30.55	31.15	29.77	30.11	30.11	-0.89%	6,474,649
Aug 4, 2026	30.97	31.20	30.20	30.38	30.38	-1.17%	3,060,376
Aug 3, 2026	30.91	31.03	30.07	30.74	30.74	-1.54%	3,381,538
Jul 31, 2026	31.09	31.67	30.24	31.22	31.22	-0.03%	3,440,786
Jul 30, 2026	30.25	31.58	29.93	31.23	31.23	2.16%	3,901,889
Jul 29, 2026	31.40	31.94	30.40	30.57	30.57	-2.64%	5,513,032
Jul 28, 2026	28.10	31.61	27.65	31.40	31.40	10.80%	7,373,511
Jul 27, 2026	28.61	29.29	28.00	28.34	28.34	0.53%	3,491,433
Jul 24, 2026	29.25	29.54	28.09	28.19	28.19	-2.52%	3,220,899
Jul 23, 2026	28.83	29.38	28.56	28.92	28.92	-1.97%	4,585,225
Jul 22, 2026	31.00	31.00	29.40	29.50	29.50	-4.13%	4,160,592
Jul 21, 2026	29.91	30.93	29.66	30.77	30.77	3.95%	3,277,872
Jul 20, 2026	28.91	29.96	28.83	29.60	29.60	1.72%	3,186,661
Jul 17, 2026	28.05	29.18	28.00	29.10	29.10	0.83%	3,322,078
Jul 16, 2026	31.29	31.90	28.56	28.86	28.86	-5.72%	6,159,074
Jul 15, 2026	30.69	31.65	29.53	30.61	30.61	-1.48%	3,831,405
Jul 14, 2026	32.00	32.32	30.16	31.07	31.07	-1.68%	3,480,441
Jul 13, 2026	30.92	31.94	30.25	31.60	31.60	3.47%	3,821,507
Jul 10, 2026	31.72	32.00	30.35	30.54	30.54	-2.12%	4,165,875
Jul 9, 2026	30.30	31.22	30.12	31.20	31.20	1.27%	2,665,971
Jul 8, 2026	30.89	31.94	30.57	30.81	30.81	-1.00%	4,218,164
Jul 7, 2026	31.70	32.31	31.03	31.12	31.12	-1.02%	5,788,246
Jul 6, 2026	31.80	32.43	30.70	31.44	31.44	-2.30%	5,958,248
Jul 2, 2026	32.24	33.10	31.68	32.18	32.18	0.88%	7,176,762
Jul 1, 2026	28.70	32.06	28.70	31.90	31.90	11.85%	7,072,139
Jun 30, 2026	29.26	29.39	27.78	28.52	28.52	-3.16%	6,790,436