Skip to main content
logo
Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
14.53
-0.38 (-2.55%)
At close: Dec 29, 2025, 4:00 PM EST
14.46
-0.07 (-0.48%)
After-hours: Dec 29, 2025, 7:59 PM EST

Oscar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202514.6114.8114.3014.5314.53-2.55%6,077,611
Dec 26, 202514.8314.9614.7314.9114.91-0.13%3,812,936
Dec 24, 202514.7615.0214.6714.9314.930.61%2,401,842
Dec 23, 202514.8514.9914.6214.8414.84-1.26%5,378,415
Dec 22, 202514.9515.2514.8215.0315.030.87%6,210,959
Dec 19, 202514.8015.2814.7214.9014.900.68%7,721,468
Dec 18, 202515.5015.8714.6214.8014.80-3.83%8,568,591
Dec 17, 202515.6616.3215.3015.3915.39-2.04%8,495,577
Dec 16, 202516.0016.1515.4115.7115.71-2.66%7,685,318
Dec 15, 202516.6616.7816.0716.1416.14-2.95%6,685,172
Dec 12, 202515.8416.7515.8416.6316.634.79%9,571,898
Dec 11, 202515.6016.4915.5615.8715.871.80%9,391,775
Dec 10, 202516.7516.7915.5315.5915.59-8.08%12,178,865
Dec 9, 202516.5917.1716.5816.9616.961.37%5,588,416
Dec 8, 202517.0217.0316.5016.7316.73-0.24%5,422,698
Dec 5, 202517.2917.3716.6016.7716.77-2.39%5,688,462
Dec 4, 202517.0017.6716.7217.1817.180.47%7,545,613
Dec 3, 202516.7617.2816.4617.1017.101.48%6,602,025
Dec 2, 202516.7717.2816.3716.8516.851.20%10,449,445
Dec 1, 202517.3017.6316.6016.6516.65-7.35%8,785,116
Nov 28, 202518.2018.2417.8117.9717.97-1.05%5,516,015
Nov 26, 202517.5918.6317.3818.1618.168.55%20,406,237
Nov 25, 202516.3417.0816.3016.7316.731.46%12,653,108
Nov 24, 202516.2516.9515.5316.4916.4922.33%58,160,839
Nov 21, 202513.0413.5512.6413.4813.483.45%11,270,118
Nov 20, 202514.2914.4413.0013.0313.03-7.46%12,873,759
Nov 19, 202514.6414.7013.9414.0814.08-4.28%9,446,491
Nov 18, 202513.9514.8913.5314.7114.713.23%13,353,942
Nov 17, 202514.1514.7414.0114.2514.252.67%10,681,352
Nov 14, 202513.6214.2813.4913.8813.88-0.50%12,623,715
Nov 13, 202514.8014.9413.8113.9513.95-7.62%17,762,975
Nov 12, 202514.9015.2714.8215.1015.101.68%9,731,627
Nov 11, 202514.7315.5014.5914.8514.851.64%17,088,829
Nov 10, 202516.1316.2114.5014.6114.61-17.55%49,510,162
Nov 7, 202516.4217.8815.9017.7217.727.00%24,709,414
Nov 6, 202518.6319.0916.4316.5616.56-2.76%30,782,864
Nov 5, 202517.1717.4516.8017.0317.03-0.76%9,571,957
Nov 4, 202517.2117.9317.1417.1617.16-2.83%8,293,352
Nov 3, 202517.7617.9617.1917.6617.66-1.89%8,413,629
Oct 31, 202518.1818.3017.6618.0018.00-0.50%8,808,687
Oct 30, 202518.5918.9018.0218.0918.09-4.34%9,078,836
Oct 29, 202519.5819.9918.8818.9118.91-3.22%9,203,966
Oct 28, 202519.8120.1419.3919.5419.54-0.66%7,063,195
Oct 27, 202519.6219.7819.2319.6719.671.97%8,418,445
Oct 24, 202519.7520.4719.1719.2919.29-1.68%13,325,500
Oct 23, 202519.2019.6918.3819.6219.62-3.68%22,268,678
Oct 22, 202521.5021.7019.7720.3720.37-6.43%14,191,772
Oct 21, 202519.9621.8719.8821.7721.777.88%15,885,436
Oct 20, 202519.5920.6919.4020.1820.184.07%14,032,351
Oct 17, 202520.3020.7018.9119.3919.39-7.80%17,741,051