Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
16.19
-1.01 (-5.87%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Oscar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 16.02 | 17.36 | 16.02 | 17.20 | 17.20 | 7.90% | 3,895,017 |
| Oct 23, 2024 | 16.05 | 16.37 | 15.68 | 15.94 | 15.94 | -0.56% | 2,185,635 |
| Oct 22, 2024 | 15.79 | 16.17 | 15.79 | 16.03 | 16.03 | 0.38% | 1,880,549 |
| Oct 21, 2024 | 16.41 | 16.83 | 15.74 | 15.97 | 15.97 | -2.32% | 3,600,453 |
| Oct 18, 2024 | 16.99 | 17.11 | 16.16 | 16.35 | 16.35 | -2.68% | 4,291,304 |
| Oct 17, 2024 | 17.79 | 17.91 | 16.75 | 16.80 | 16.80 | -5.62% | 2,683,212 |
| Oct 16, 2024 | 17.55 | 17.91 | 17.12 | 17.80 | 17.80 | 2.48% | 2,085,809 |
| Oct 15, 2024 | 17.31 | 17.84 | 16.97 | 17.37 | 17.37 | -1.19% | 2,609,918 |
| Oct 14, 2024 | 18.01 | 18.20 | 17.45 | 17.58 | 17.58 | -2.33% | 2,177,821 |
| Oct 11, 2024 | 17.32 | 18.13 | 17.21 | 18.00 | 18.00 | 3.81% | 2,580,204 |
| Oct 10, 2024 | 18.02 | 18.17 | 17.28 | 17.34 | 17.34 | -4.62% | 3,611,565 |
| Oct 9, 2024 | 17.87 | 18.56 | 17.71 | 18.18 | 18.18 | -0.55% | 2,878,673 |
| Oct 8, 2024 | 18.57 | 19.00 | 17.98 | 18.28 | 18.28 | -1.08% | 2,046,179 |
| Oct 7, 2024 | 19.92 | 20.24 | 18.17 | 18.48 | 18.48 | -8.24% | 3,397,879 |
| Oct 4, 2024 | 19.50 | 20.26 | 19.28 | 20.14 | 20.14 | 4.95% | 2,715,182 |
| Oct 3, 2024 | 20.18 | 20.47 | 19.12 | 19.19 | 19.19 | -5.23% | 2,411,829 |
| Oct 2, 2024 | 20.20 | 20.42 | 19.22 | 20.25 | 20.25 | -1.84% | 2,355,677 |
| Oct 1, 2024 | 21.25 | 21.61 | 20.40 | 20.63 | 20.63 | -2.73% | 2,072,673 |
| Sep 30, 2024 | 20.88 | 22.01 | 20.63 | 21.21 | 21.21 | 1.05% | 2,497,872 |
| Sep 27, 2024 | 20.39 | 21.51 | 20.25 | 20.99 | 20.99 | 2.49% | 3,320,274 |
| Sep 26, 2024 | 21.71 | 21.89 | 20.31 | 20.48 | 20.48 | -5.10% | 2,670,507 |
| Sep 25, 2024 | 21.67 | 22.02 | 21.01 | 21.58 | 21.58 | -0.60% | 2,535,221 |
| Sep 24, 2024 | 22.39 | 22.51 | 21.67 | 21.71 | 21.71 | -2.78% | 2,370,657 |
| Sep 23, 2024 | 22.77 | 23.09 | 21.88 | 22.33 | 22.33 | -2.62% | 3,006,103 |
| Sep 20, 2024 | 23.52 | 23.79 | 22.71 | 22.93 | 22.93 | -1.46% | 6,800,512 |
| Sep 19, 2024 | 23.24 | 23.57 | 22.87 | 23.27 | 23.27 | 2.96% | 3,180,181 |
| Sep 18, 2024 | 22.00 | 23.11 | 21.94 | 22.60 | 22.60 | 3.06% | 3,101,369 |
| Sep 17, 2024 | 22.11 | 22.34 | 21.67 | 21.93 | 21.93 | 0.05% | 2,591,955 |
| Sep 16, 2024 | 21.61 | 22.28 | 21.55 | 21.92 | 21.92 | 1.43% | 2,657,661 |
| Sep 13, 2024 | 21.20 | 21.79 | 20.82 | 21.61 | 21.61 | 2.90% | 2,821,636 |
| Sep 12, 2024 | 20.62 | 21.07 | 20.06 | 21.00 | 21.00 | 1.60% | 5,207,187 |
| Sep 11, 2024 | 18.70 | 20.73 | 18.60 | 20.67 | 20.67 | 18.66% | 9,625,439 |
| Sep 10, 2024 | 18.00 | 18.30 | 16.89 | 17.42 | 17.42 | -0.29% | 2,643,097 |
| Sep 9, 2024 | 17.24 | 17.74 | 16.99 | 17.47 | 17.47 | 2.83% | 2,388,435 |
| Sep 6, 2024 | 17.32 | 17.53 | 16.68 | 16.99 | 16.99 | -2.36% | 2,800,685 |
| Sep 5, 2024 | 17.32 | 17.76 | 16.85 | 17.40 | 17.40 | -0.23% | 2,037,667 |
| Sep 4, 2024 | 17.87 | 18.19 | 16.60 | 17.44 | 17.44 | -2.90% | 2,028,317 |
| Sep 3, 2024 | 18.15 | 18.42 | 17.65 | 17.96 | 17.96 | -1.86% | 2,023,026 |
| Aug 30, 2024 | 17.94 | 18.47 | 17.83 | 18.30 | 18.30 | 2.75% | 2,162,148 |
| Aug 29, 2024 | 17.39 | 17.91 | 17.28 | 17.81 | 17.81 | 3.13% | 1,545,472 |
| Aug 28, 2024 | 17.60 | 17.66 | 17.09 | 17.27 | 17.27 | -2.10% | 1,283,408 |
| Aug 27, 2024 | 18.14 | 18.41 | 17.64 | 17.64 | 17.64 | -2.54% | 1,553,407 |
| Aug 26, 2024 | 17.99 | 18.69 | 17.63 | 18.10 | 18.10 | 2.14% | 2,279,724 |
| Aug 23, 2024 | 16.89 | 17.83 | 16.56 | 17.72 | 17.72 | 5.92% | 3,356,016 |
| Aug 22, 2024 | 17.00 | 17.56 | 16.63 | 16.73 | 16.73 | -1.24% | 2,291,458 |
| Aug 21, 2024 | 17.23 | 17.35 | 16.34 | 16.94 | 16.94 | -1.85% | 2,720,693 |
| Aug 20, 2024 | 17.68 | 17.68 | 17.16 | 17.26 | 17.26 | -2.04% | 1,771,233 |
| Aug 19, 2024 | 18.67 | 19.28 | 17.44 | 17.62 | 17.62 | -5.78% | 3,525,138 |
| Aug 16, 2024 | 18.02 | 18.90 | 17.94 | 18.70 | 18.70 | 3.60% | 2,510,064 |
| Aug 15, 2024 | 18.53 | 18.79 | 17.41 | 18.05 | 18.05 | -0.82% | 2,534,335 |
| Aug 14, 2024 | 18.38 | 19.18 | 17.76 | 18.20 | 18.20 | -0.44% | 3,258,792 |
| Aug 13, 2024 | 18.15 | 18.63 | 17.95 | 18.28 | 18.28 | 1.67% | 3,701,307 |
| Aug 12, 2024 | 18.17 | 18.43 | 17.70 | 17.98 | 17.98 | -0.39% | 2,458,379 |
| Aug 9, 2024 | 18.44 | 18.70 | 17.55 | 18.05 | 18.05 | -2.27% | 2,352,041 |
| Aug 8, 2024 | 17.01 | 18.63 | 16.45 | 18.47 | 18.47 | 10.60% | 4,496,346 |
| Aug 7, 2024 | 16.83 | 17.52 | 15.28 | 16.70 | 16.70 | -3.08% | 5,377,595 |
| Aug 6, 2024 | 16.50 | 17.61 | 15.91 | 17.23 | 17.23 | 4.93% | 3,850,910 |
| Aug 5, 2024 | 14.92 | 16.74 | 14.80 | 16.42 | 16.42 | -1.74% | 2,475,375 |
| Aug 2, 2024 | 17.00 | 17.10 | 16.28 | 16.71 | 16.71 | -7.48% | 2,858,539 |
| Aug 1, 2024 | 17.65 | 18.26 | 17.30 | 18.06 | 18.06 | 2.15% | 3,437,602 |
| Jul 31, 2024 | 17.45 | 18.79 | 17.45 | 17.68 | 17.68 | 1.67% | 3,192,972 |
| Jul 30, 2024 | 16.91 | 17.52 | 16.85 | 17.39 | 17.39 | 2.90% | 2,179,005 |
| Jul 29, 2024 | 16.00 | 17.35 | 16.00 | 16.90 | 16.90 | 6.83% | 4,342,258 |
| Jul 26, 2024 | 15.74 | 15.85 | 15.29 | 15.82 | 15.82 | 3.26% | 2,125,809 |
| Jul 25, 2024 | 15.92 | 16.07 | 15.27 | 15.32 | 15.32 | -3.65% | 2,231,897 |
| Jul 24, 2024 | 15.39 | 16.15 | 15.25 | 15.90 | 15.90 | 1.99% | 2,787,312 |
| Jul 23, 2024 | 15.22 | 15.78 | 15.21 | 15.59 | 15.59 | 1.63% | 1,932,858 |
| Jul 22, 2024 | 15.50 | 16.19 | 15.29 | 15.34 | 15.34 | 0.59% | 2,142,012 |
| Jul 19, 2024 | 15.17 | 15.98 | 15.10 | 15.25 | 15.25 | 1.94% | 2,640,840 |
| Jul 18, 2024 | 15.74 | 15.84 | 14.68 | 14.96 | 14.96 | -4.04% | 2,903,819 |
| Jul 17, 2024 | 15.94 | 16.42 | 15.48 | 15.59 | 15.59 | -3.71% | 2,589,103 |
| Jul 16, 2024 | 16.27 | 16.53 | 15.93 | 16.19 | 16.19 | 1.19% | 3,376,117 |
| Jul 15, 2024 | 15.50 | 16.12 | 15.41 | 16.00 | 16.00 | -3.15% | 4,186,182 |
| Jul 12, 2024 | 16.68 | 16.93 | 16.28 | 16.52 | 16.52 | -0.42% | 1,950,163 |
| Jul 11, 2024 | 16.78 | 16.90 | 16.39 | 16.59 | 16.59 | 1.22% | 2,573,814 |
| Jul 10, 2024 | 15.87 | 16.47 | 15.73 | 16.39 | 16.39 | 4.06% | 1,800,837 |
| Jul 9, 2024 | 16.25 | 16.36 | 15.55 | 15.75 | 15.75 | -2.36% | 3,703,662 |
| Jul 8, 2024 | 16.88 | 17.05 | 16.00 | 16.13 | 16.13 | -3.87% | 3,443,349 |
| Jul 5, 2024 | 16.95 | 17.15 | 16.77 | 16.78 | 16.78 | -1.70% | 1,765,054 |
| Jul 3, 2024 | 16.61 | 17.24 | 16.35 | 17.07 | 17.07 | 2.89% | 1,478,326 |
| Jul 2, 2024 | 15.88 | 16.70 | 15.86 | 16.59 | 16.59 | 4.54% | 2,553,771 |
| Jul 1, 2024 | 15.85 | 16.14 | 15.37 | 15.87 | 15.87 | 0.32% | 3,773,356 |
| Jun 28, 2024 | 17.80 | 17.80 | 15.15 | 15.82 | 15.82 | -10.37% | 17,306,347 |
| Jun 27, 2024 | 17.70 | 18.09 | 17.53 | 17.65 | 17.65 | -1.51% | 2,604,083 |
| Jun 26, 2024 | 17.80 | 17.93 | 17.33 | 17.92 | 17.92 | 1.59% | 2,274,636 |
| Jun 25, 2024 | 17.89 | 18.06 | 17.44 | 17.64 | 17.64 | -0.62% | 3,217,414 |
| Jun 24, 2024 | 18.07 | 18.39 | 17.66 | 17.75 | 17.75 | -1.72% | 2,142,290 |
| Jun 21, 2024 | 17.93 | 18.19 | 17.14 | 18.06 | 18.06 | 0.11% | 4,548,385 |
| Jun 20, 2024 | 19.42 | 19.42 | 18.02 | 18.04 | 18.04 | -6.19% | 3,157,651 |
| Jun 18, 2024 | 18.86 | 19.49 | 18.85 | 19.23 | 19.23 | 2.29% | 2,594,792 |
| Jun 17, 2024 | 18.95 | 19.36 | 18.58 | 18.80 | 18.80 | -1.05% | 1,824,532 |
| Jun 14, 2024 | 18.87 | 19.33 | 18.72 | 19.00 | 19.00 | - | 2,016,985 |
| Jun 13, 2024 | 19.06 | 19.22 | 18.24 | 19.00 | 19.00 | -0.31% | 2,868,621 |
| Jun 12, 2024 | 20.60 | 20.94 | 18.79 | 19.06 | 19.06 | -4.75% | 3,380,911 |
| Jun 11, 2024 | 20.82 | 21.17 | 19.95 | 20.01 | 20.01 | -2.44% | 4,010,320 |
| Jun 10, 2024 | 19.80 | 20.70 | 19.75 | 20.51 | 20.51 | 6.16% | 5,438,597 |
| Jun 7, 2024 | 19.24 | 19.44 | 17.15 | 19.32 | 19.32 | -0.92% | 7,020,407 |
| Jun 6, 2024 | 19.71 | 19.89 | 18.75 | 19.50 | 19.50 | -1.02% | 3,059,697 |
| Jun 5, 2024 | 19.03 | 19.90 | 18.85 | 19.70 | 19.70 | 3.96% | 3,548,604 |
| Jun 4, 2024 | 19.10 | 19.18 | 18.65 | 18.95 | 18.95 | -1.35% | 2,481,324 |