Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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