Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	14.80	15.28	14.72	14.90	14.90	0.68%	7,721,468
Dec 18, 2025	15.50	15.87	14.62	14.80	14.80	-3.83%	8,568,591
Dec 17, 2025	15.66	16.32	15.30	15.39	15.39	-2.04%	8,495,577
Dec 16, 2025	16.00	16.15	15.41	15.71	15.71	-2.66%	7,685,318
Dec 15, 2025	16.66	16.78	16.07	16.14	16.14	-2.95%	6,685,172
Dec 12, 2025	15.84	16.75	15.84	16.63	16.63	4.79%	9,571,898
Dec 11, 2025	15.60	16.49	15.56	15.87	15.87	1.80%	9,391,775
Dec 10, 2025	16.75	16.79	15.53	15.59	15.59	-8.08%	12,178,865
Dec 9, 2025	16.59	17.17	16.58	16.96	16.96	1.37%	5,588,416
Dec 8, 2025	17.02	17.03	16.50	16.73	16.73	-0.24%	5,422,698
Dec 5, 2025	17.29	17.37	16.60	16.77	16.77	-2.39%	5,688,462
Dec 4, 2025	17.00	17.67	16.72	17.18	17.18	0.47%	7,545,613
Dec 3, 2025	16.76	17.28	16.46	17.10	17.10	1.48%	6,602,025
Dec 2, 2025	16.77	17.28	16.37	16.85	16.85	1.20%	10,449,445
Dec 1, 2025	17.30	17.63	16.60	16.65	16.65	-7.35%	8,785,116
Nov 28, 2025	18.20	18.24	17.81	17.97	17.97	-1.05%	5,516,015
Nov 26, 2025	17.59	18.63	17.38	18.16	18.16	8.55%	20,406,237
Nov 25, 2025	16.34	17.08	16.30	16.73	16.73	1.46%	12,653,108
Nov 24, 2025	16.25	16.95	15.53	16.49	16.49	22.33%	58,160,839
Nov 21, 2025	13.04	13.55	12.64	13.48	13.48	3.45%	11,270,118
Nov 20, 2025	14.29	14.44	13.00	13.03	13.03	-7.46%	12,873,759
Nov 19, 2025	14.64	14.70	13.94	14.08	14.08	-4.28%	9,446,491
Nov 18, 2025	13.95	14.89	13.53	14.71	14.71	3.23%	13,353,942
Nov 17, 2025	14.15	14.74	14.01	14.25	14.25	2.67%	10,681,352
Nov 14, 2025	13.62	14.28	13.49	13.88	13.88	-0.50%	12,623,715
Nov 13, 2025	14.80	14.94	13.81	13.95	13.95	-7.62%	17,762,975
Nov 12, 2025	14.90	15.27	14.82	15.10	15.10	1.68%	9,731,627
Nov 11, 2025	14.73	15.50	14.59	14.85	14.85	1.64%	17,088,829
Nov 10, 2025	16.13	16.21	14.50	14.61	14.61	-17.55%	49,510,162
Nov 7, 2025	16.42	17.88	15.90	17.72	17.72	7.00%	24,709,414
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%	9,571,957
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