Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	33.16	34.14	32.69	33.37	33.37	0.82%	5,322,713
Oct 8, 2026	32.75	33.42	32.25	33.10	33.10	0.58%	4,119,757
Oct 7, 2026	32.03	33.51	31.80	32.91	32.91	1.76%	5,418,228
Oct 6, 2026	32.53	32.84	32.02	32.34	32.34	-0.25%	4,858,234
Oct 5, 2026	30.97	32.67	30.84	32.42	32.42	4.78%	4,619,048
Oct 2, 2026	29.82	31.17	29.69	30.94	30.94	3.48%	3,848,704
Oct 1, 2026	30.70	31.06	29.73	29.90	29.90	-3.05%	3,715,972
Sep 30, 2026	29.75	30.99	29.52	30.84	30.84	3.59%	5,251,643
Sep 29, 2026	29.73	29.83	28.99	29.77	29.77	0.40%	3,646,079
Sep 28, 2026	29.51	30.24	29.20	29.65	29.65	0.17%	3,832,135
Sep 25, 2026	29.02	29.98	28.80	29.60	29.60	2.53%	4,477,622
Sep 24, 2026	30.30	30.70	28.30	28.87	28.87	-5.44%	5,752,320
Sep 23, 2026	30.38	30.89	29.80	30.53	30.53	-0.46%	5,523,040
Sep 22, 2026	31.47	31.48	29.22	30.67	30.67	-1.98%	8,096,728
Sep 21, 2026	31.00	32.16	30.37	31.29	31.29	-2.61%	8,331,669
Sep 18, 2026	32.24	33.18	31.28	32.13	32.13	0.47%	9,120,292
Sep 17, 2026	33.15	34.12	31.88	31.98	31.98	-1.11%	5,512,611
Sep 16, 2026	33.50	33.63	30.75	32.34	32.34	-0.31%	6,291,661
Sep 15, 2026	33.50	33.72	32.30	32.44	32.44	-4.05%	4,236,601
Sep 14, 2026	33.02	34.48	32.83	33.81	33.81	3.17%	5,119,896
Sep 11, 2026	33.04	34.23	32.58	32.77	32.77	0.58%	6,817,829
Sep 10, 2026	31.75	33.47	31.38	32.58	32.58	2.58%	4,075,439
Sep 9, 2026	33.15	33.20	30.44	31.76	31.76	-3.79%	4,694,869
Sep 8, 2026	32.00	33.24	31.46	33.01	33.01	2.36%	4,752,265
Sep 4, 2026	32.19	32.49	31.53	32.25	32.25	0.03%	3,674,183
Sep 3, 2026	30.65	32.33	30.46	32.24	32.24	6.30%	4,766,873
Sep 2, 2026	30.00	30.74	29.38	30.33	30.33	1.68%	4,569,667
Sep 1, 2026	29.81	30.50	29.09	29.83	29.83	-0.43%	5,003,507
Aug 31, 2026	30.30	30.47	29.57	29.96	29.96	-1.67%	3,587,363
Aug 28, 2026	30.00	31.51	29.24	30.47	30.47	1.40%	5,177,399
Aug 27, 2026	31.18	31.28	29.96	30.05	30.05	-3.81%	5,164,243
Aug 26, 2026	30.59	32.59	30.30	31.24	31.24	1.00%	3,391,241
Aug 25, 2026	32.29	32.31	30.37	30.93	30.93	-2.77%	3,379,303
Aug 24, 2026	32.17	33.55	31.41	31.81	31.81	-0.72%	4,671,303
Aug 21, 2026	31.43	32.06	30.60	32.04	32.04	1.49%	5,328,379
Aug 20, 2026	32.16	33.48	31.27	31.57	31.57	-2.26%	6,854,752
Aug 19, 2026	30.87	32.44	30.50	32.30	32.30	3.26%	3,835,659
Aug 18, 2026	31.27	32.28	31.18	31.28	31.28	-0.86%	3,520,056
Aug 17, 2026	32.22	32.35	31.05	31.55	31.55	-3.69%	5,934,744
Aug 14, 2026	30.75	33.27	30.72	32.76	32.76	6.43%	6,542,364
Aug 13, 2026	30.02	30.78	29.61	30.78	30.78	3.95%	5,392,187
Aug 12, 2026	28.00	30.03	27.81	29.61	29.61	5.86%	6,630,184
Aug 11, 2026	27.48	28.25	27.09	27.97	27.97	1.08%	5,511,921
Aug 10, 2026	27.31	28.88	27.13	27.67	27.67	-0.82%	6,399,084
Aug 7, 2026	26.50	28.00	25.37	27.90	27.90	5.12%	10,422,834
Aug 6, 2026	27.53	28.19	25.80	26.54	26.54	-11.86%	16,103,766
Aug 5, 2026	30.55	31.15	29.77	30.11	30.11	-0.89%	6,474,649
Aug 4, 2026	30.97	31.20	30.20	30.38	30.38	-1.17%	3,060,376
Aug 3, 2026	30.91	31.03	30.07	30.74	30.74	-1.54%	3,381,538
Jul 31, 2026	31.09	31.67	30.24	31.22	31.22	-0.03%	3,440,786