Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	25.00	25.10	24.21	24.52	24.52	-3.08%	6,577,686
May 18, 2026	23.27	25.58	23.14	25.30	25.30	8.49%	13,363,257
May 15, 2026	22.59	23.67	22.41	23.32	23.32	0.73%	8,525,760
May 14, 2026	23.69	24.12	22.68	23.15	23.15	-1.99%	9,790,640
May 13, 2026	22.93	24.28	22.81	23.62	23.62	-0.46%	11,095,687
May 12, 2026	21.73	23.77	21.58	23.73	23.73	7.86%	13,223,599
May 11, 2026	21.10	22.00	20.74	22.00	22.00	3.24%	8,407,838
May 8, 2026	20.98	21.32	19.84	21.31	21.31	2.11%	9,237,557
May 7, 2026	19.79	20.89	19.23	20.87	20.87	5.19%	12,390,227
May 6, 2026	18.44	20.08	18.11	19.84	19.84	10.59%	18,895,274
May 5, 2026	18.60	18.76	17.81	17.94	17.94	-3.39%	8,756,007
May 4, 2026	18.60	18.78	18.05	18.57	18.57	0.43%	5,571,634
May 1, 2026	18.45	18.66	18.10	18.49	18.49	0.16%	5,446,614
Apr 30, 2026	17.82	18.46	17.49	18.46	18.46	2.96%	6,229,228
Apr 29, 2026	18.00	18.10	17.47	17.93	17.93	-0.61%	5,268,002
Apr 28, 2026	17.02	18.14	17.02	18.04	18.04	5.01%	8,246,128
Apr 27, 2026	16.77	17.59	16.77	17.18	17.18	2.20%	6,062,745
Apr 24, 2026	16.44	16.84	16.21	16.81	16.81	2.31%	3,256,298
Apr 23, 2026	16.40	16.65	15.94	16.43	16.43	-0.06%	4,002,475
Apr 22, 2026	16.48	16.49	16.09	16.44	16.44	1.67%	4,688,088
Apr 21, 2026	17.06	17.12	16.13	16.17	16.17	-1.64%	7,880,614
Apr 20, 2026	16.08	16.52	15.90	16.44	16.44	4.12%	5,828,096
Apr 17, 2026	15.90	16.23	15.69	15.79	15.79	1.02%	4,934,128
Apr 16, 2026	15.72	15.93	15.43	15.63	15.63	0.26%	3,799,498
Apr 15, 2026	15.51	15.69	14.96	15.59	15.59	1.96%	6,420,941
Apr 14, 2026	15.80	15.96	15.25	15.29	15.29	-1.23%	5,758,656
Apr 13, 2026	14.09	15.51	14.03	15.48	15.48	7.13%	6,578,634
Apr 10, 2026	14.67	14.75	14.33	14.45	14.45	-0.62%	5,285,632
Apr 9, 2026	14.59	14.76	14.27	14.54	14.54	-0.68%	6,087,209
Apr 8, 2026	14.34	14.98	14.06	14.64	14.64	12.88%	15,140,780
Apr 7, 2026	12.96	13.26	12.73	12.97	12.97	1.65%	7,393,926
Apr 6, 2026	12.00	12.78	11.93	12.76	12.76	7.05%	5,821,188
Apr 2, 2026	11.39	11.94	11.29	11.92	11.92	1.62%	4,372,225
Apr 1, 2026	11.65	11.82	11.47	11.73	11.73	2.27%	4,380,927
Mar 31, 2026	10.98	11.61	10.94	11.47	11.47	5.71%	6,838,496
Mar 30, 2026	11.17	11.26	10.69	10.85	10.85	-2.60%	8,251,315
Mar 27, 2026	11.73	11.79	11.05	11.14	11.14	-5.91%	8,312,839
Mar 26, 2026	12.05	12.36	11.81	11.84	11.84	-3.03%	5,296,417