Australia markets open in 3 hours 24 minutes

Oscar Health, Inc. (OSCR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.18+0.17 (+1.06%)
At close: 04:00PM EDT
16.18 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202416.1416.3615.4716.1816.181,736,588
19 Apr 202416.2617.1115.7516.0116.014,692,800
18 Apr 202415.6017.2515.5116.4516.454,770,100
17 Apr 202415.8516.0415.2715.5415.542,036,600
16 Apr 202414.5515.9214.2115.6815.682,515,100
15 Apr 202414.7515.1914.6114.8014.802,818,700
12 Apr 202414.9715.0814.4514.7414.741,827,700
11 Apr 202415.0015.2014.6915.0215.021,957,100
10 Apr 202413.6514.9713.5114.9414.943,189,600
09 Apr 202414.8314.8513.9213.9913.991,565,700
08 Apr 202414.5314.9114.3414.7714.771,755,000
05 Apr 202413.9914.5313.9914.4014.401,719,300
04 Apr 202414.2414.4013.8413.9813.981,905,500
03 Apr 202413.7514.0913.6314.0114.011,728,800
02 Apr 202413.9714.2613.3513.9313.932,789,800
01 Apr 202414.7715.1514.4514.6914.692,627,700
28 Mar 202414.1415.0513.9714.8714.874,073,600
27 Mar 202413.9914.2313.6314.2114.211,892,400
26 Mar 202413.6414.3413.6013.9613.962,449,500
25 Mar 202413.4813.7813.3613.5013.501,483,900
22 Mar 202414.0314.0713.3213.5013.502,946,000
21 Mar 202414.2814.3613.7413.7613.761,800,800
20 Mar 202413.7914.2613.4714.1814.181,802,600
19 Mar 202413.7813.9213.5713.8013.802,211,200
18 Mar 202414.0314.0813.7313.8313.832,302,500
15 Mar 202414.0114.1913.7313.8513.854,144,000
14 Mar 202414.3014.5113.6413.9313.932,103,200
13 Mar 202414.5515.4214.1114.2514.253,456,300
12 Mar 202414.6314.7514.2814.6014.601,682,900
11 Mar 202414.6214.8614.3714.6114.612,531,400
08 Mar 202414.3815.0014.1014.6314.633,800,200
07 Mar 202414.9815.0014.1014.3314.333,040,300
06 Mar 202414.2015.1913.9914.9514.954,553,500
05 Mar 202414.9714.9813.8613.9113.914,573,800
04 Mar 202416.8217.3015.2515.3515.354,424,200
01 Mar 202416.3816.8116.1816.5816.582,776,200
29 Feb 202416.2516.5715.9316.2616.262,429,000
28 Feb 202416.6016.6515.7115.9815.983,836,200
27 Feb 202416.8017.2416.5916.7916.792,577,000
26 Feb 202416.4716.9816.3116.7516.751,890,600
23 Feb 202416.3116.5515.7516.3416.343,676,000
22 Feb 202416.6017.1016.5116.7116.714,530,400
21 Feb 202417.2917.3116.6116.9516.952,805,500
20 Feb 202417.5417.5917.1017.5017.503,993,200
16 Feb 202417.9718.4317.4017.7617.762,813,600
15 Feb 202417.0718.5516.8318.2518.255,217,200
14 Feb 202416.8517.2316.5716.8916.892,824,300
13 Feb 202416.2617.2315.8416.8216.823,568,200
12 Feb 202417.5017.5016.7517.3317.334,471,300
09 Feb 202416.4917.9916.4517.6817.686,017,900
08 Feb 202417.4317.5515.9116.6816.6812,698,300
07 Feb 202413.3213.6913.2013.4113.414,119,700
06 Feb 202413.2013.8213.1313.5913.592,504,000
05 Feb 202413.5013.5012.8413.1113.113,026,600
02 Feb 202413.3213.7913.1013.6413.642,495,500
01 Feb 202412.5913.3112.5913.2913.292,848,300
31 Jan 202412.7612.9812.5112.5212.522,149,100
30 Jan 202413.1413.2512.4812.8112.812,941,000
29 Jan 202412.5313.1812.4313.1313.133,815,500
26 Jan 202411.9912.5111.9112.4712.473,853,700
25 Jan 202411.7912.0711.5211.8911.893,915,000
24 Jan 202411.3812.0411.3811.6911.693,568,100
23 Jan 202411.1611.2410.8411.1711.172,416,600
22 Jan 202410.8811.2610.7011.0611.062,347,900
19 Jan 202411.1811.2510.6610.7310.732,449,900
18 Jan 202411.2211.2910.4511.0311.033,178,500
17 Jan 202410.7411.5210.6311.2211.223,660,700
16 Jan 202411.4011.4710.9110.9510.952,898,600
12 Jan 202411.2312.1111.0711.4511.458,144,700
11 Jan 20249.7011.219.7011.1611.168,911,800
10 Jan 20249.039.738.449.669.664,892,100
09 Jan 20249.519.539.039.039.031,856,200
08 Jan 20248.879.788.879.699.692,514,200
05 Jan 20248.648.848.498.828.821,951,200
04 Jan 20248.898.968.598.668.661,375,300
03 Jan 20248.979.378.878.898.892,079,600
02 Jan 20249.039.178.869.109.102,460,600
29 Dec 20239.259.349.069.159.152,933,800
28 Dec 20239.249.449.189.329.32844,200
27 Dec 20239.309.489.229.319.311,180,400
26 Dec 20239.209.319.099.269.262,231,400
22 Dec 20239.029.368.919.189.182,499,300
21 Dec 20238.179.078.149.019.013,190,000
20 Dec 20237.938.437.808.068.061,991,600
19 Dec 20237.758.057.758.018.012,068,800
18 Dec 20237.827.877.677.687.68885,300
15 Dec 20238.078.137.687.817.813,820,500
14 Dec 20238.258.458.068.148.141,474,000
13 Dec 20237.928.237.768.228.221,481,400
12 Dec 20237.747.947.507.937.931,077,500
11 Dec 20238.058.097.727.747.741,652,300
08 Dec 20238.058.228.008.068.061,154,100
07 Dec 20238.168.238.008.118.111,674,300
06 Dec 20238.188.268.078.168.161,111,100
05 Dec 20238.238.318.058.148.141,893,900
04 Dec 20238.408.558.108.308.302,063,900
01 Dec 20238.008.517.298.418.413,548,300
30 Nov 20238.468.688.448.508.502,373,300
29 Nov 20238.588.628.378.468.461,338,300
28 Nov 20238.458.648.158.508.501,426,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...