Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
18.44
+0.76 (4.30%)
Sep 4, 2025, 3:31 PM - Market open
Oscar Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.35 | 18.89 | 18.06 | 18.64 | - | 5.43% | 17,773,454 |
| Sep 3, 2025 | 16.41 | 17.84 | 16.36 | 17.68 | 17.68 | 7.61% | 19,341,707 |
| Sep 2, 2025 | 16.11 | 16.45 | 15.70 | 16.43 | 16.43 | -1.38% | 14,112,093 |
| Aug 29, 2025 | 17.20 | 17.43 | 16.47 | 16.66 | 16.66 | -3.36% | 9,593,570 |
| Aug 28, 2025 | 17.04 | 17.50 | 16.85 | 17.24 | 17.24 | 1.29% | 9,300,136 |
| Aug 27, 2025 | 16.82 | 17.72 | 16.69 | 17.02 | 17.02 | -0.35% | 13,420,873 |
| Aug 26, 2025 | 16.54 | 17.17 | 16.34 | 17.08 | 17.08 | 2.21% | 12,150,893 |
| Aug 25, 2025 | 16.87 | 17.84 | 16.60 | 16.71 | 16.71 | -0.54% | 18,709,884 |
| Aug 22, 2025 | 15.38 | 16.83 | 15.36 | 16.80 | 16.80 | 8.95% | 19,519,758 |
| Aug 21, 2025 | 15.34 | 15.53 | 14.82 | 15.42 | 15.42 | 0.98% | 11,429,550 |
| Aug 20, 2025 | 16.13 | 16.20 | 15.17 | 15.27 | 15.27 | -8.18% | 19,351,197 |
| Aug 19, 2025 | 16.69 | 17.71 | 16.30 | 16.63 | 16.63 | -0.12% | 30,744,336 |
| Aug 18, 2025 | 15.86 | 16.95 | 15.31 | 16.65 | 16.65 | 6.46% | 30,376,434 |
| Aug 15, 2025 | 15.21 | 15.98 | 15.15 | 15.64 | 15.64 | 6.54% | 24,772,116 |
| Aug 14, 2025 | 14.64 | 14.78 | 14.38 | 14.68 | 14.68 | -1.67% | 11,428,819 |
| Aug 13, 2025 | 15.14 | 15.37 | 14.93 | 14.93 | 14.93 | -0.33% | 12,476,700 |
| Aug 12, 2025 | 15.66 | 15.68 | 14.89 | 14.98 | 14.98 | -4.04% | 16,057,727 |
| Aug 11, 2025 | 15.44 | 16.26 | 15.22 | 15.61 | 15.61 | 0.97% | 19,746,888 |
| Aug 8, 2025 | 15.16 | 15.52 | 14.88 | 15.46 | 15.46 | 1.98% | 16,303,030 |
| Aug 7, 2025 | 14.47 | 15.24 | 14.39 | 15.16 | 15.16 | 5.72% | 25,890,752 |
| Aug 6, 2025 | 13.28 | 14.46 | 13.01 | 14.34 | 14.34 | 3.76% | 28,556,088 |
| Aug 5, 2025 | 13.81 | 14.07 | 13.57 | 13.82 | 13.82 | -0.14% | 19,263,563 |
| Aug 4, 2025 | 13.61 | 14.12 | 13.44 | 13.84 | 13.84 | 1.91% | 13,662,244 |
| Aug 1, 2025 | 14.10 | 14.20 | 13.30 | 13.58 | 13.58 | -3.35% | 20,358,547 |
| Jul 31, 2025 | 14.20 | 14.62 | 13.98 | 14.05 | 14.05 | 0.36% | 17,958,926 |
| Jul 30, 2025 | 13.91 | 14.22 | 13.75 | 14.00 | 14.00 | 1.16% | 18,328,523 |
| Jul 29, 2025 | 14.30 | 14.61 | 13.80 | 13.84 | 13.84 | -5.66% | 19,275,631 |
| Jul 28, 2025 | 14.46 | 14.76 | 13.90 | 14.67 | 14.67 | 1.52% | 23,198,801 |
| Jul 25, 2025 | 14.28 | 14.58 | 14.11 | 14.45 | 14.45 | 1.76% | 27,905,734 |
| Jul 24, 2025 | 15.75 | 15.91 | 14.11 | 14.20 | 14.20 | -10.52% | 42,442,021 |
| Jul 23, 2025 | 14.24 | 15.92 | 14.11 | 15.87 | 15.87 | 7.96% | 50,743,639 |
| Jul 22, 2025 | 13.00 | 15.05 | 12.86 | 14.70 | 14.70 | 7.93% | 82,717,535 |
| Jul 21, 2025 | 13.55 | 14.45 | 13.47 | 13.62 | 13.62 | 1.49% | 48,195,386 |
| Jul 18, 2025 | 13.94 | 13.97 | 13.05 | 13.42 | 13.42 | -3.24% | 65,476,680 |
| Jul 17, 2025 | 15.16 | 15.18 | 13.84 | 13.87 | 13.87 | -9.64% | 48,893,609 |
| Jul 16, 2025 | 14.77 | 15.40 | 14.45 | 15.35 | 15.35 | 2.88% | 30,876,533 |
| Jul 15, 2025 | 14.62 | 15.54 | 14.41 | 14.92 | 14.92 | -1.06% | 30,724,546 |
| Jul 14, 2025 | 14.35 | 15.20 | 14.20 | 15.08 | 15.08 | 4.87% | 32,321,178 |
| Jul 11, 2025 | 14.99 | 15.08 | 14.13 | 14.38 | 14.38 | -7.41% | 56,735,103 |
| Jul 10, 2025 | 15.93 | 16.33 | 15.44 | 15.53 | 15.53 | -3.42% | 38,024,029 |
| Jul 9, 2025 | 16.72 | 17.20 | 15.96 | 16.08 | 16.08 | -2.84% | 30,109,936 |
| Jul 8, 2025 | 17.01 | 17.46 | 16.30 | 16.55 | 16.55 | -1.55% | 40,605,359 |
| Jul 7, 2025 | 16.41 | 17.10 | 15.95 | 16.81 | 16.81 | 2.06% | 32,794,893 |
| Jul 3, 2025 | 17.36 | 17.38 | 16.21 | 16.47 | 16.47 | -0.90% | 29,008,142 |
| Jul 2, 2025 | 17.72 | 18.17 | 16.30 | 16.62 | 16.62 | -18.73% | 77,950,307 |
| Jul 1, 2025 | 21.55 | 22.09 | 20.24 | 20.45 | 20.45 | -4.62% | 22,133,362 |
| Jun 30, 2025 | 21.14 | 21.80 | 20.66 | 21.44 | 21.44 | 5.05% | 14,821,586 |
| Jun 27, 2025 | 20.53 | 21.36 | 20.08 | 20.41 | 20.41 | -0.34% | 18,406,740 |
| Jun 26, 2025 | 19.67 | 21.31 | 19.60 | 20.48 | 20.48 | 6.72% | 20,923,579 |
| Jun 25, 2025 | 20.00 | 20.34 | 18.97 | 19.19 | 19.19 | -4.15% | 17,111,656 |