Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	10.98	11.61	10.94	11.47	11.47	5.71%	6,821,863
Mar 30, 2026	11.17	11.26	10.69	10.85	10.85	-2.60%	8,099,364
Mar 27, 2026	11.73	11.79	11.05	11.14	11.14	-5.91%	8,280,895
Mar 26, 2026	12.05	12.36	11.81	11.84	11.84	-3.03%	5,147,844
Mar 25, 2026	12.40	12.57	11.78	12.21	12.21	1.50%	6,338,625
Mar 24, 2026	12.10	12.46	11.96	12.03	12.03	-1.47%	6,429,240
Mar 23, 2026	12.57	12.85	12.12	12.21	12.21	-3.33%	9,437,109
Mar 20, 2026	13.25	13.31	12.50	12.63	12.63	-5.04%	8,218,892
Mar 19, 2026	13.21	13.78	13.03	13.30	13.30	-1.92%	5,487,081
Mar 18, 2026	13.24	14.01	13.15	13.56	13.56	0.37%	6,539,197
Mar 17, 2026	13.39	13.72	13.30	13.51	13.51	1.73%	3,507,659
Mar 16, 2026	13.35	13.50	13.21	13.28	13.28	0.38%	4,095,292
Mar 13, 2026	13.18	13.48	13.02	13.23	13.23	1.77%	4,863,967
Mar 12, 2026	13.22	13.55	12.88	13.00	13.00	-2.99%	6,013,541
Mar 11, 2026	13.30	13.45	13.09	13.40	13.40	0.75%	6,856,852
Mar 10, 2026	14.16	14.26	13.01	13.30	13.30	-4.73%	11,619,842
Mar 9, 2026	13.68	14.04	13.23	13.96	13.96	0.87%	6,071,035
Mar 6, 2026	14.12	14.26	13.73	13.84	13.84	-3.82%	5,495,186
Mar 5, 2026	14.73	14.98	14.32	14.39	14.39	-4.39%	5,431,510
Mar 4, 2026	13.89	15.25	13.84	15.05	15.05	10.10%	10,469,223
Mar 3, 2026	13.56	13.75	13.23	13.67	13.67	-2.22%	5,637,575
Mar 2, 2026	13.17	13.98	12.97	13.98	13.98	2.49%	6,404,734
Feb 27, 2026	13.36	13.86	13.16	13.64	13.64	-0.15%	5,697,096
Feb 26, 2026	13.00	13.70	13.00	13.66	13.66	5.48%	5,828,307
Feb 25, 2026	12.60	13.06	12.51	12.95	12.95	5.28%	5,827,206
Feb 24, 2026	12.41	12.48	11.72	12.30	12.30	-1.20%	8,604,989
Feb 23, 2026	13.00	13.14	12.44	12.45	12.45	-5.90%	7,929,311
Feb 20, 2026	13.58	13.67	12.99	13.23	13.23	-3.64%	5,951,531
Feb 19, 2026	13.68	13.76	13.22	13.73	13.73	0.22%	6,450,571
Feb 18, 2026	13.50	13.97	13.22	13.70	13.70	2.32%	5,909,221
Feb 17, 2026	13.26	13.83	13.13	13.39	13.39	-0.22%	6,184,775
Feb 13, 2026	13.77	13.99	13.36	13.42	13.42	-2.12%	6,680,998
Feb 12, 2026	14.13	14.57	13.39	13.71	13.71	0.81%	14,222,005
Feb 11, 2026	13.20	14.27	13.18	13.60	13.60	5.59%	12,843,314
Feb 10, 2026	13.50	14.37	12.81	12.88	12.88	1.74%	25,819,729
Feb 9, 2026	12.00	12.77	11.86	12.66	12.66	3.43%	14,444,876
Feb 6, 2026	11.89	12.50	11.85	12.24	12.24	-2.16%	11,068,314
Feb 5, 2026	13.15	13.38	12.38	12.51	12.51	-5.37%	7,593,098
Feb 4, 2026	13.88	13.92	13.09	13.22	13.22	-4.96%	8,641,088
Feb 3, 2026	13.99	14.17	13.53	13.91	13.91	-0.64%	5,662,578
Feb 2, 2026	14.32	14.35	13.92	14.00	14.00	-2.44%	5,393,989
Jan 30, 2026	14.67	15.00	14.30	14.35	14.35	-3.88%	5,789,822
Jan 29, 2026	14.90	15.07	14.56	14.93	14.93	0.40%	6,461,828
Jan 28, 2026	14.99	15.22	14.76	14.87	14.87	-0.07%	7,560,640
Jan 27, 2026	15.22	15.32	14.79	14.88	14.88	-5.22%	7,754,390
Jan 26, 2026	15.55	15.78	15.38	15.70	15.70	0.13%	4,798,700
Jan 23, 2026	15.45	15.80	15.29	15.68	15.68	-0.06%	5,247,920
Jan 22, 2026	15.50	15.88	15.15	15.69	15.69	1.88%	5,449,472
Jan 21, 2026	15.92	16.05	14.80	15.40	15.40	-3.27%	14,400,839
Jan 20, 2026	15.95	16.35	15.82	15.92	15.92	-3.81%	6,804,914