Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	16.42	17.88	15.90	17.72	17.72	7.00%	24,545,110
Nov 6, 2025	18.63	19.09	16.43	16.56	16.56	-2.76%	30,782,864
Nov 5, 2025	17.17	17.45	16.80	17.03	17.03	-0.76%	9,388,221
Nov 4, 2025	17.21	17.93	17.14	17.16	17.16	-2.83%	8,293,352
Nov 3, 2025	17.76	17.96	17.19	17.66	17.66	-1.89%	8,413,629
Oct 31, 2025	18.18	18.30	17.66	18.00	18.00	-0.50%	8,808,687
Oct 30, 2025	18.59	18.90	18.02	18.09	18.09	-4.34%	9,078,836
Oct 29, 2025	19.58	19.99	18.88	18.91	18.91	-3.22%	9,203,966
Oct 28, 2025	19.81	20.14	19.39	19.54	19.54	-0.66%	7,063,195
Oct 27, 2025	19.62	19.78	19.23	19.67	19.67	1.97%	8,418,445
Oct 24, 2025	19.75	20.47	19.17	19.29	19.29	-1.68%	13,325,500
Oct 23, 2025	19.20	19.69	18.38	19.62	19.62	-3.68%	22,268,678
Oct 22, 2025	21.50	21.70	19.77	20.37	20.37	-6.43%	14,191,772
Oct 21, 2025	19.96	21.87	19.88	21.77	21.77	7.88%	15,885,436
Oct 20, 2025	19.59	20.69	19.40	20.18	20.18	4.07%	14,032,351
Oct 17, 2025	20.30	20.70	18.91	19.39	19.39	-7.80%	17,741,051
Oct 16, 2025	20.72	22.30	20.27	21.03	21.03	1.74%	18,499,286
Oct 15, 2025	20.60	20.97	19.67	20.67	20.67	-0.10%	18,608,052
Oct 14, 2025	19.75	21.93	19.63	20.69	20.69	1.42%	23,003,295
Oct 13, 2025	19.07	20.49	18.85	20.40	20.40	8.68%	14,214,139
Oct 10, 2025	20.97	21.19	18.67	18.77	18.77	-8.62%	26,121,074
Oct 9, 2025	22.05	22.18	20.54	20.54	20.54	-5.78%	18,850,688
Oct 8, 2025	22.78	22.88	21.35	21.80	21.80	-2.98%	20,564,564
Oct 7, 2025	23.55	23.80	22.41	22.47	22.47	0.72%	26,884,653
Oct 6, 2025	21.95	22.35	21.17	22.31	22.31	3.00%	21,401,687
Oct 3, 2025	19.82	21.71	19.80	21.66	21.66	12.34%	33,847,736
Oct 2, 2025	19.33	20.03	18.80	19.28	19.28	2.01%	17,889,636
Oct 1, 2025	18.94	19.68	18.56	18.90	18.90	-0.16%	16,191,840
Sep 30, 2025	19.50	19.74	18.47	18.93	18.93	-1.05%	15,899,189
Sep 29, 2025	18.70	19.52	18.26	19.13	19.13	3.85%	16,918,370
Sep 26, 2025	18.07	18.46	17.77	18.42	18.42	1.82%	10,304,716
Sep 25, 2025	17.86	18.12	17.37	18.09	18.09	-1.90%	12,630,978
Sep 24, 2025	17.96	18.98	17.62	18.44	18.44	3.83%	15,526,200
Sep 23, 2025	18.69	19.45	17.72	17.76	17.76	-4.00%	19,034,619
Sep 22, 2025	18.83	18.93	18.21	18.50	18.50	-2.48%	18,383,750
Sep 19, 2025	19.22	19.77	18.84	18.97	18.97	-0.73%	17,381,680
Sep 18, 2025	18.07	19.17	17.65	19.11	19.11	7.54%	16,069,417
Sep 17, 2025	17.58	18.29	16.91	17.77	17.77	-0.89%	25,124,342
Sep 16, 2025	17.84	18.27	17.53	17.93	17.93	-4.27%	28,615,066
Sep 15, 2025	19.20	19.20	18.32	18.73	18.73	-3.10%	14,659,942
Sep 12, 2025	19.24	19.63	18.83	19.33	19.33	-0.51%	10,883,617
Sep 11, 2025	19.97	20.21	19.24	19.43	19.43	-0.26%	12,345,454
Sep 10, 2025	20.60	20.76	18.60	19.48	19.48	-2.84%	24,021,724
Sep 9, 2025	20.30	20.77	19.65	20.05	20.05	-1.13%	17,498,318
Sep 8, 2025	19.50	20.28	19.48	20.28	20.28	4.37%	19,997,541
Sep 5, 2025	18.79	19.45	18.23	19.43	19.43	5.71%	16,402,854
Sep 4, 2025	18.35	18.89	18.06	18.38	18.38	3.96%	22,531,952
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