Australia markets closed

Oscar Health, Inc. (OSCR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.14+0.95 (+4.95%)
At close: 04:00PM EDT
20.23 +0.09 (+0.45%)
After hours: 07:46PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202419.5020.2619.2820.1420.142,715,000
03 Oct 202420.1820.4719.1219.1919.192,411,700
02 Oct 202420.2020.4219.2220.2520.252,355,700
01 Oct 202421.2521.6120.4020.6320.632,072,700
30 Sept 202420.8822.0120.6321.2121.212,497,900
27 Sept 202420.3921.5020.2520.9920.993,320,300
26 Sept 202421.7121.8920.3120.4820.482,670,500
25 Sept 202421.6722.0221.0121.5821.582,535,200
24 Sept 202422.3922.5121.6721.7121.712,370,600
23 Sept 202422.7723.0921.8822.3322.333,006,100
20 Sept 202423.5223.7922.7122.9322.936,800,400
19 Sept 202423.2423.5722.8623.2723.273,180,000
18 Sept 202422.0023.1121.9422.6022.603,101,400
17 Sept 202422.1122.3421.6721.9321.932,592,000
16 Sept 202421.6122.2821.5521.9221.922,657,700
13 Sept 202421.2021.7920.8221.6121.612,821,400
12 Sept 202420.6221.0720.0621.0021.005,207,200
11 Sept 202418.7020.7318.6020.6720.679,625,400
10 Sept 202418.0018.3016.8917.4217.422,643,100
09 Sept 202417.2417.7416.9917.4717.472,388,400
06 Sept 202417.3217.5216.6816.9916.992,800,700
05 Sept 202417.3217.7616.8517.4017.402,037,700
04 Sept 202417.8718.1916.6017.4417.442,029,600
03 Sept 202418.1518.4217.6517.9617.962,023,000
30 Aug 202417.9418.4717.8318.3018.302,162,100
29 Aug 202417.3917.9117.2817.8117.811,545,500
28 Aug 202417.6017.6617.0917.2717.271,283,400
27 Aug 202418.1418.4117.6417.6417.641,553,400
26 Aug 202417.9918.6917.6318.1018.102,279,700
23 Aug 202416.8917.8316.5617.7217.723,356,000
22 Aug 202417.0017.5616.6316.7316.732,291,500
21 Aug 202417.2317.3516.3416.9416.942,720,700
20 Aug 202417.6817.6817.1617.2617.261,771,100
19 Aug 202418.6719.2817.4417.6217.623,525,100
16 Aug 202418.0218.9017.9418.7018.702,510,100
15 Aug 202418.5318.7917.4118.0518.052,534,100
14 Aug 202418.3819.1817.7618.2018.203,258,700
13 Aug 202418.1518.6317.9518.2818.283,701,300
12 Aug 202418.1718.4317.7017.9817.982,458,300
09 Aug 202418.4418.7017.5518.0518.052,352,000
08 Aug 202417.0118.6316.4518.4718.474,496,300
07 Aug 202416.8317.5215.2816.7016.705,377,600
06 Aug 202416.5017.6115.9117.2317.233,850,900
05 Aug 202414.9216.7414.8016.4216.422,475,400
02 Aug 202417.0017.1016.2816.7116.712,858,500
01 Aug 202417.6518.2617.3018.0618.063,437,600
31 July 202417.4518.7917.4517.6817.683,193,000
30 July 202416.9117.5216.8517.3917.392,178,800
29 July 202416.0017.3516.0016.9016.904,342,300
26 July 202415.7415.8515.2915.8215.822,125,800
25 July 202415.9216.0715.2715.3215.322,231,900
24 July 202415.3916.1515.2515.9015.902,787,200
23 July 202415.2215.7815.2115.5915.591,932,900
22 July 202415.5016.1915.2915.3415.342,142,000
19 July 202415.1715.9815.1015.2515.252,640,700
18 July 202415.7415.8414.6814.9614.962,903,800
17 July 202415.9416.4215.4815.5915.592,589,100
16 July 202416.2716.5315.9316.1916.193,376,100
15 July 202415.5016.1215.4116.0016.004,186,100
12 July 202416.6816.9316.2816.5216.521,950,200
11 July 202416.7816.9016.3916.5916.592,573,800
10 July 202415.8716.4715.7316.3916.391,800,800
09 July 202416.2516.3615.5515.7515.753,703,200
08 July 202416.8817.0516.0016.1316.133,443,300
05 July 202416.9517.1516.7716.7816.781,765,100
03 July 202416.6117.2416.3517.0717.071,478,300
02 July 202415.8816.7015.8616.5916.592,553,800
01 July 202415.8516.1415.3715.8715.873,773,300
28 June 202417.8017.8015.1515.8215.8217,306,100
27 June 202417.7018.0917.5317.6517.652,604,100
26 June 202417.8017.9317.3317.9217.922,274,500
25 June 202417.8918.0617.4417.6417.643,217,400
24 June 202418.0718.3917.6617.7517.752,142,200
21 June 202417.9318.1917.1418.0618.064,548,400
20 June 202419.4219.4218.0218.0418.043,157,700
18 June 202418.8619.4918.8519.2319.232,594,800
17 June 202418.9519.3618.5818.8018.801,824,300
14 June 202418.8719.3318.7219.0019.002,017,000
13 June 202419.0619.2218.2419.0019.002,868,600
12 June 202420.6020.9418.7919.0619.063,380,900
11 June 202420.8221.1719.9520.0120.014,010,300
10 June 202419.8020.7019.7520.5120.515,438,600
07 June 202419.2419.4417.1519.3219.327,020,400
06 June 202419.7119.8918.7519.5019.503,059,700
05 June 202419.0319.9018.8519.7019.703,548,600
04 June 202419.1019.1818.6518.9518.952,481,300
03 June 202419.8219.9718.9819.2119.213,153,600
31 May 202419.8821.0019.7619.9619.963,470,600
30 May 202419.4920.1518.5619.8519.854,167,000
29 May 202420.2420.2919.4120.1820.182,684,300
28 May 202420.5820.7719.9020.4220.423,059,000
24 May 202421.1721.1720.5120.5620.563,098,700
23 May 202422.4222.4920.8320.9620.963,823,600
22 May 202423.1023.2422.1822.2222.223,067,200
21 May 202421.9823.4421.9123.2823.282,699,900
20 May 202422.5122.8021.8122.0022.002,367,700
17 May 202422.0522.7021.8522.5222.521,945,800
16 May 202422.6722.8122.1422.1522.151,849,900
15 May 202423.0023.3422.6422.6522.652,683,700
14 May 202422.0523.1021.8622.8322.833,357,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...