Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.09	31.67	30.24	31.22	31.22	-0.03%	3,440,786
Jul 30, 2026	30.25	31.58	29.93	31.23	31.23	2.16%	3,901,889
Jul 29, 2026	31.40	31.94	30.40	30.57	30.57	-2.64%	5,513,032
Jul 28, 2026	28.10	31.61	27.65	31.40	31.40	10.80%	7,373,511
Jul 27, 2026	28.61	29.29	28.00	28.34	28.34	0.53%	3,491,433
Jul 24, 2026	29.25	29.54	28.09	28.19	28.19	-2.52%	3,220,899
Jul 23, 2026	28.83	29.38	28.56	28.92	28.92	-1.97%	4,585,225
Jul 22, 2026	31.00	31.00	29.40	29.50	29.50	-4.13%	4,160,592
Jul 21, 2026	29.91	30.93	29.66	30.77	30.77	3.95%	3,277,872
Jul 20, 2026	28.91	29.96	28.83	29.60	29.60	1.72%	3,186,661
Jul 17, 2026	28.05	29.18	28.00	29.10	29.10	0.83%	3,322,078
Jul 16, 2026	31.29	31.90	28.56	28.86	28.86	-5.72%	6,159,074
Jul 15, 2026	30.69	31.65	29.53	30.61	30.61	-1.48%	3,831,405
Jul 14, 2026	32.00	32.32	30.16	31.07	31.07	-1.68%	3,480,441
Jul 13, 2026	30.92	31.94	30.25	31.60	31.60	3.47%	3,821,507
Jul 10, 2026	31.72	32.00	30.35	30.54	30.54	-2.12%	4,165,875
Jul 9, 2026	30.30	31.22	30.12	31.20	31.20	1.27%	2,665,971
Jul 8, 2026	30.89	31.94	30.57	30.81	30.81	-1.00%	4,218,164
Jul 7, 2026	31.70	32.31	31.03	31.12	31.12	-1.02%	5,788,246
Jul 6, 2026	31.80	32.43	30.70	31.44	31.44	-2.30%	5,958,248
Jul 2, 2026	32.24	33.10	31.68	32.18	32.18	0.88%	7,176,762
Jul 1, 2026	28.70	32.06	28.70	31.90	31.90	11.85%	7,072,139
Jun 30, 2026	29.26	29.39	27.78	28.52	28.52	-3.16%	6,790,436
Jun 29, 2026	29.60	30.66	28.74	29.45	29.45	-1.14%	5,762,586
Jun 26, 2026	28.51	30.21	28.51	29.79	29.79	3.91%	14,741,679
Jun 25, 2026	29.06	29.20	28.06	28.67	28.67	-1.68%	5,570,993
Jun 24, 2026	30.00	30.38	28.50	29.16	29.16	-2.57%	5,501,468
Jun 23, 2026	28.20	30.09	28.05	29.93	29.93	4.87%	7,690,385
Jun 22, 2026	28.32	29.53	28.30	28.54	28.54	0.49%	5,158,495
Jun 18, 2026	28.57	28.85	27.57	28.40	28.40	0.46%	6,715,147
Jun 17, 2026	28.32	29.47	28.23	28.27	28.27	-1.02%	5,042,420
Jun 16, 2026	29.19	29.81	28.07	28.56	28.56	-1.99%	4,305,691
Jun 15, 2026	28.07	29.19	27.14	29.14	29.14	3.11%	6,157,530
Jun 12, 2026	28.63	28.86	27.53	28.26	28.26	-2.25%	5,763,966
Jun 11, 2026	27.48	29.42	27.25	28.91	28.91	3.81%	6,959,820
Jun 10, 2026	28.80	29.30	27.33	27.85	27.85	2.31%	8,563,161
Jun 9, 2026	27.40	28.16	26.08	27.22	27.22	-0.62%	9,085,885
Jun 8, 2026	24.75	27.59	24.50	27.39	27.39	11.75%	14,808,982
Jun 5, 2026	23.91	25.05	23.45	24.51	24.51	3.86%	9,231,671
Jun 4, 2026	22.25	23.92	21.88	23.60	23.60	15.12%	10,493,804
Jun 3, 2026	20.98	21.31	20.09	20.50	20.50	-3.03%	6,581,438
Jun 2, 2026	22.63	23.01	20.82	21.14	21.14	-7.97%	8,277,834
Jun 1, 2026	22.13	23.38	21.92	22.97	22.97	3.33%	7,405,920
May 29, 2026	22.37	22.50	21.35	22.23	22.23	-0.45%	5,440,706
May 28, 2026	21.88	22.59	21.73	22.33	22.33	1.55%	4,650,101
May 27, 2026	22.00	22.55	21.78	21.99	21.99	0.46%	5,387,035
May 26, 2026	22.75	22.75	21.52	21.89	21.89	-3.31%	5,748,475
May 22, 2026	22.20	22.77	21.59	22.64	22.64	2.26%	5,155,373
May 21, 2026	22.87	23.41	21.68	22.14	22.14	-5.47%	8,608,424
May 20, 2026	24.62	24.70	23.18	23.42	23.42	-4.49%	7,109,581