Skip to main content
Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
14.82
-1.25 (-7.78%)
At close: Feb 21, 2025, 4:00 PM
14.86
+0.04 (0.27%)
After-hours: Feb 21, 2025, 7:55 PM EST

Oscar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.5916.6514.7614.8214.82-7.78%6,102,726
Feb 20, 202516.7516.8815.7416.0716.070.50%6,284,938
Feb 19, 202516.1516.3215.4015.9915.990.88%8,469,789
Feb 18, 202515.1216.7014.7115.8515.8517.76%13,559,787
Feb 14, 202513.5613.8013.2313.4613.463.06%3,728,349
Feb 13, 202513.7613.8512.4313.0613.06-5.09%7,794,236
Feb 12, 202513.9014.1113.4513.7613.76-2.48%4,196,168
Feb 11, 202514.6014.9013.9614.1114.11-4.14%3,842,195
Feb 10, 202514.8915.2014.5114.7214.720.14%3,657,076
Feb 7, 202514.8015.0114.5514.7014.70-0.54%4,033,351
Feb 6, 202515.7316.0414.0214.7814.78-6.16%7,386,170
Feb 5, 202515.0216.4314.1115.7515.753.08%11,440,888
Feb 4, 202516.3216.8715.2315.2815.28-8.78%10,189,064
Feb 3, 202516.2416.9116.1616.7516.750.90%3,380,292
Jan 31, 202517.3017.4016.4816.6016.60-4.05%3,354,614
Jan 30, 202516.7617.3816.7017.3017.303.72%2,204,679
Jan 29, 202516.2616.9416.0916.6816.682.46%2,301,455
Jan 28, 202516.5116.7216.1516.2816.28-0.12%2,740,910
Jan 27, 202516.2516.7815.8516.3016.30-2.10%2,953,742
Jan 24, 202516.5317.5616.3116.6516.651.09%3,267,433
Jan 23, 202516.1816.5215.8216.4716.471.29%2,585,358
Jan 22, 202515.7516.6615.6616.2616.263.90%3,085,292
Jan 21, 202516.0916.1515.3015.6515.65-1.57%3,265,005
Jan 17, 202515.2116.1015.0915.9015.906.35%3,143,472
Jan 16, 202515.3415.4814.7414.9514.95-2.80%2,031,453
Jan 15, 202515.3615.5314.5115.3815.383.01%2,697,125
Jan 14, 202514.3615.0314.1514.9314.935.36%2,724,058
Jan 13, 202514.1914.4013.7914.1714.17-0.07%3,170,380
Jan 10, 202514.9915.2513.7914.1814.18-7.26%5,485,341
Jan 8, 202514.3315.7714.2315.2915.296.25%4,418,993
Jan 7, 202514.7514.8313.8914.3914.39-2.24%3,069,118
Jan 6, 202515.2415.2414.6614.7214.722.58%3,315,496
Jan 3, 202513.6814.4113.6014.3514.355.90%2,249,435
Jan 2, 202513.7013.9013.4313.5513.550.82%2,328,738
Dec 31, 202413.7314.0013.1713.4413.44-1.03%2,632,145
Dec 30, 202413.6213.7413.2513.5813.58-1.59%2,533,637
Dec 27, 202414.3014.4013.5613.8013.80-2.75%2,032,318
Dec 26, 202413.4814.4613.1614.1914.195.90%2,957,918
Dec 24, 202413.5413.6613.0513.4013.40-1.47%1,407,411
Dec 23, 202414.0914.0913.1613.6013.60-3.48%2,492,365
Dec 20, 202413.2514.6413.1014.0914.094.37%8,128,525
Dec 19, 202413.3313.8513.0713.5013.500.90%3,693,310
Dec 18, 202413.8014.1913.2313.3813.38-0.89%4,821,923
Dec 17, 202413.8014.2513.3413.5013.50-2.88%3,171,184
Dec 16, 202413.5114.1013.3013.9013.901.76%5,462,072
Dec 13, 202413.6414.1313.5213.6613.660.15%4,261,075
Dec 12, 202414.5015.0013.6313.6413.64-5.01%4,233,648
Dec 11, 202415.1515.3514.0514.3614.36-4.46%4,974,969
Dec 10, 202415.6916.1614.9415.0315.03-9.18%4,940,891
Dec 9, 202415.8517.0015.8316.5516.556.02%3,650,466
Dec 6, 202416.5416.7815.1915.6115.61-4.82%5,744,764
Dec 5, 202417.1317.5316.3016.4016.40-3.30%3,040,953
Dec 4, 202418.0418.3816.7816.9616.96-5.73%4,566,510
Dec 3, 202418.3118.8517.5817.9917.99-2.39%6,150,803
Dec 2, 202417.5418.8217.3318.4318.436.35%6,371,857
Nov 29, 202416.9217.3816.7817.3317.332.97%1,167,094
Nov 27, 202416.4517.1616.4516.8316.833.38%1,923,945
Nov 26, 202416.8217.0916.0316.2816.28-3.38%2,810,701
Nov 25, 202416.8517.1415.9116.8516.855.44%4,037,448
Nov 22, 202416.2916.8715.9215.9815.98-2.02%5,131,339
Nov 21, 202417.0917.2115.9916.3116.31-4.06%4,721,874
Nov 20, 202418.2118.4116.7617.0017.00-5.61%4,768,460
Nov 19, 202416.4118.2516.3718.0118.0112.70%6,931,523
Nov 18, 202415.3616.2214.9715.9815.987.46%5,484,485
Nov 15, 202415.5315.7014.2314.8714.87-3.69%6,190,263
Nov 14, 202414.9616.8014.8115.4415.4414.54%9,946,018
Nov 13, 202413.5714.2213.4313.4813.48-0.59%4,696,007
Nov 12, 202413.5614.2913.4513.5613.56-1.74%4,422,943
Nov 11, 202413.7313.9213.1513.8013.801.92%4,894,614
Nov 8, 202413.6114.1913.4013.5413.54-0.73%4,328,696
Nov 7, 202414.2614.7513.4513.6413.64-12.28%11,773,505
Nov 6, 202415.7917.5615.2515.5515.55-15.21%12,676,443
Nov 5, 202417.9318.3916.2018.3418.341.38%5,202,347
Nov 4, 202417.6918.9217.6718.0918.092.49%5,824,993
Nov 1, 202416.9917.6616.7817.6517.655.06%3,847,551
Oct 31, 202416.9317.4216.4516.8016.80-1.41%3,293,829
Oct 30, 202415.7717.2015.6517.0417.046.97%3,543,251
Oct 29, 202415.2015.9515.1815.9315.933.78%2,472,087
Oct 28, 202416.3116.5915.3315.3515.35-5.19%3,259,069
Oct 25, 202417.5117.8416.0316.1916.19-5.87%3,674,414
Oct 24, 202416.0217.3616.0217.2017.207.90%3,895,017
Oct 23, 202416.0516.3715.6815.9415.94-0.56%2,185,635
Oct 22, 202415.7916.1715.7916.0316.030.38%1,880,549
Oct 21, 202416.4116.8315.7415.9715.97-2.32%3,600,453
Oct 18, 202416.9917.1116.1616.3516.35-2.68%4,291,304
Oct 17, 202417.7917.9116.7516.8016.80-5.62%2,683,212
Oct 16, 202417.5517.9117.1217.8017.802.48%2,085,809
Oct 15, 202417.3117.8416.9717.3717.37-1.19%2,609,918
Oct 14, 202418.0118.2017.4517.5817.58-2.33%2,177,821
Oct 11, 202417.3218.1317.2118.0018.003.81%2,580,204
Oct 10, 202418.0218.1717.2817.3417.34-4.62%3,611,565
Oct 9, 202417.8718.5617.7118.1818.18-0.55%2,878,673
Oct 8, 202418.5719.0017.9818.2818.28-1.08%2,046,179
Oct 7, 202419.9220.2418.1718.4818.48-8.24%3,397,879
Oct 4, 202419.5020.2619.2820.1420.144.95%2,715,182
Oct 3, 202420.1820.4719.1219.1919.19-5.23%2,411,829
Oct 2, 202420.2020.4219.2220.2520.25-1.84%2,355,677
Oct 1, 202421.2521.6120.4020.6320.63-2.73%2,072,673
Sep 30, 202420.8822.0120.6321.2121.211.05%2,497,872
Sep 27, 202420.3921.5120.2520.9920.992.49%3,320,274