Oscar Health, Inc. (OSCR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 5.47 | 5.54 | 5.41 | 5.41 | 5.41 | 133,708 |
| 26 Sept 2023 | 5.51 | 5.66 | 5.38 | 5.44 | 5.44 | 874,400 |
| 25 Sept 2023 | 5.46 | 5.62 | 5.31 | 5.57 | 5.57 | 737,100 |
| 22 Sept 2023 | 5.78 | 5.80 | 5.53 | 5.55 | 5.55 | 1,080,000 |
| 21 Sept 2023 | 5.84 | 5.84 | 5.72 | 5.75 | 5.75 | 1,376,200 |
| 20 Sept 2023 | 6.13 | 6.13 | 5.92 | 5.92 | 5.92 | 997,700 |
| 19 Sept 2023 | 6.09 | 6.20 | 5.92 | 6.13 | 6.13 | 1,195,000 |
| 18 Sept 2023 | 6.13 | 6.17 | 5.98 | 6.07 | 6.07 | 1,543,400 |
| 15 Sept 2023 | 6.20 | 6.22 | 6.01 | 6.15 | 6.15 | 4,755,300 |
| 14 Sept 2023 | 6.41 | 6.53 | 6.18 | 6.24 | 6.24 | 2,323,400 |
| 13 Sept 2023 | 6.44 | 6.51 | 6.32 | 6.37 | 6.37 | 1,199,800 |
| 12 Sept 2023 | 6.61 | 6.68 | 6.48 | 6.50 | 6.50 | 963,200 |
| 11 Sept 2023 | 6.53 | 6.80 | 6.25 | 6.57 | 6.57 | 1,117,600 |
| 08 Sept 2023 | 6.57 | 6.68 | 6.37 | 6.45 | 6.45 | 1,237,400 |
| 07 Sept 2023 | 6.28 | 6.59 | 6.16 | 6.59 | 6.59 | 2,069,100 |
| 06 Sept 2023 | 6.35 | 6.54 | 6.18 | 6.42 | 6.42 | 1,472,400 |
| 05 Sept 2023 | 6.35 | 6.57 | 6.23 | 6.35 | 6.35 | 5,481,900 |
| 01 Sept 2023 | 6.34 | 6.60 | 6.34 | 6.58 | 6.58 | 1,326,600 |
| 31 Aug 2023 | 6.34 | 6.44 | 6.26 | 6.27 | 6.27 | 1,407,100 |
| 30 Aug 2023 | 6.45 | 6.53 | 6.30 | 6.35 | 6.35 | 1,099,100 |
| 29 Aug 2023 | 6.34 | 6.51 | 6.27 | 6.38 | 6.38 | 1,028,100 |
| 28 Aug 2023 | 6.31 | 6.41 | 6.25 | 6.33 | 6.33 | 927,200 |
| 25 Aug 2023 | 6.34 | 6.46 | 6.24 | 6.31 | 6.31 | 1,162,300 |
| 24 Aug 2023 | 6.77 | 6.82 | 6.32 | 6.34 | 6.34 | 1,748,600 |
| 23 Aug 2023 | 6.92 | 6.99 | 6.82 | 6.85 | 6.85 | 818,600 |
| 22 Aug 2023 | 7.03 | 7.10 | 6.80 | 6.92 | 6.92 | 1,443,500 |
| 21 Aug 2023 | 7.13 | 7.18 | 6.83 | 7.01 | 7.01 | 934,100 |
| 18 Aug 2023 | 7.02 | 7.24 | 7.01 | 7.16 | 7.16 | 957,300 |
| 17 Aug 2023 | 7.31 | 7.39 | 7.12 | 7.16 | 7.16 | 1,433,500 |
| 16 Aug 2023 | 7.62 | 7.76 | 7.30 | 7.39 | 7.39 | 1,768,800 |
| 15 Aug 2023 | 6.82 | 7.61 | 6.72 | 7.56 | 7.56 | 3,308,100 |
| 14 Aug 2023 | 7.50 | 7.50 | 6.80 | 6.94 | 6.94 | 1,942,700 |
| 11 Aug 2023 | 7.24 | 7.57 | 7.21 | 7.50 | 7.50 | 3,365,500 |
| 10 Aug 2023 | 7.89 | 7.92 | 7.11 | 7.32 | 7.32 | 2,685,100 |
| 09 Aug 2023 | 7.74 | 8.57 | 7.51 | 7.99 | 7.99 | 5,328,200 |
| 08 Aug 2023 | 7.36 | 7.41 | 7.09 | 7.13 | 7.13 | 2,372,500 |
| 07 Aug 2023 | 7.19 | 7.40 | 6.91 | 7.36 | 7.36 | 1,307,400 |
| 04 Aug 2023 | 7.12 | 7.36 | 7.05 | 7.19 | 7.19 | 1,151,300 |
| 03 Aug 2023 | 7.36 | 7.41 | 7.09 | 7.12 | 7.12 | 1,246,900 |
| 02 Aug 2023 | 7.36 | 7.48 | 7.22 | 7.40 | 7.40 | 1,135,400 |
| 01 Aug 2023 | 7.52 | 7.54 | 7.36 | 7.49 | 7.49 | 780,200 |
| 31 July 2023 | 7.52 | 7.70 | 7.45 | 7.52 | 7.52 | 1,422,700 |
| 28 July 2023 | 7.90 | 7.96 | 7.47 | 7.50 | 7.50 | 1,411,900 |
| 27 July 2023 | 8.00 | 8.03 | 7.74 | 7.82 | 7.82 | 1,191,500 |
| 26 July 2023 | 7.96 | 8.10 | 7.78 | 7.82 | 7.82 | 938,900 |
| 25 July 2023 | 7.98 | 8.07 | 7.82 | 7.99 | 7.99 | 1,123,600 |
| 24 July 2023 | 8.02 | 8.16 | 7.75 | 7.97 | 7.97 | 1,096,400 |
| 21 July 2023 | 8.30 | 8.38 | 7.98 | 8.01 | 8.01 | 1,342,100 |
| 20 July 2023 | 8.39 | 8.42 | 8.09 | 8.28 | 8.28 | 1,131,100 |
| 19 July 2023 | 8.37 | 8.74 | 8.14 | 8.35 | 8.35 | 1,761,000 |
| 18 July 2023 | 8.26 | 8.77 | 8.24 | 8.32 | 8.32 | 1,474,800 |
| 17 July 2023 | 7.87 | 8.39 | 7.79 | 8.30 | 8.30 | 1,593,500 |
| 14 July 2023 | 7.42 | 7.92 | 7.28 | 7.85 | 7.85 | 2,612,700 |
| 13 July 2023 | 7.52 | 7.78 | 7.38 | 7.40 | 7.40 | 1,948,500 |
| 12 July 2023 | 8.40 | 8.45 | 7.39 | 7.57 | 7.57 | 2,792,600 |
| 11 July 2023 | 7.89 | 8.27 | 7.85 | 8.25 | 8.25 | 1,364,900 |
| 10 July 2023 | 7.61 | 8.00 | 7.58 | 7.89 | 7.89 | 1,106,700 |
| 07 July 2023 | 7.62 | 7.85 | 7.62 | 7.67 | 7.67 | 1,141,600 |
| 06 July 2023 | 7.78 | 7.83 | 7.57 | 7.63 | 7.63 | 1,003,900 |
| 05 July 2023 | 8.07 | 8.07 | 7.77 | 7.93 | 7.93 | 1,395,600 |
| 03 July 2023 | 8.07 | 8.24 | 8.01 | 8.10 | 8.10 | 517,400 |
| 30 June 2023 | 8.30 | 8.40 | 7.99 | 8.06 | 8.06 | 2,162,500 |
| 29 June 2023 | 8.36 | 8.62 | 8.19 | 8.22 | 8.22 | 1,259,300 |
| 28 June 2023 | 8.03 | 8.40 | 7.95 | 8.34 | 8.34 | 1,426,600 |
| 27 June 2023 | 8.37 | 8.39 | 8.03 | 8.05 | 8.05 | 1,629,200 |
| 26 June 2023 | 8.44 | 8.68 | 8.19 | 8.36 | 8.36 | 1,396,600 |
| 23 June 2023 | 8.52 | 8.72 | 8.45 | 8.52 | 8.52 | 5,756,000 |
| 22 June 2023 | 8.59 | 8.89 | 8.56 | 8.70 | 8.70 | 1,084,100 |
| 21 June 2023 | 8.78 | 8.89 | 8.52 | 8.69 | 8.69 | 1,589,300 |
| 20 June 2023 | 8.82 | 8.97 | 8.59 | 8.86 | 8.86 | 2,153,400 |
| 16 June 2023 | 9.74 | 9.74 | 8.84 | 8.85 | 8.85 | 2,820,500 |
| 15 June 2023 | 9.14 | 9.57 | 9.12 | 9.57 | 9.57 | 1,534,100 |
| 14 June 2023 | 9.55 | 9.55 | 8.81 | 9.14 | 9.14 | 3,325,700 |
| 13 June 2023 | 9.53 | 9.89 | 9.43 | 9.62 | 9.62 | 2,707,900 |
| 12 June 2023 | 9.24 | 9.38 | 8.78 | 9.25 | 9.25 | 1,755,200 |
| 09 June 2023 | 8.88 | 9.20 | 8.81 | 9.20 | 9.20 | 1,575,300 |
| 08 June 2023 | 8.90 | 9.05 | 8.68 | 8.86 | 8.86 | 1,931,700 |
| 07 June 2023 | 9.00 | 9.27 | 8.68 | 8.90 | 8.90 | 1,978,200 |
| 06 June 2023 | 8.40 | 8.90 | 8.28 | 8.89 | 8.89 | 3,838,300 |
| 05 June 2023 | 7.39 | 8.50 | 7.32 | 8.30 | 8.30 | 4,200,300 |
| 02 June 2023 | 7.53 | 7.60 | 7.13 | 7.37 | 7.37 | 5,146,400 |
| 01 June 2023 | 7.27 | 7.45 | 7.24 | 7.43 | 7.43 | 1,336,300 |
| 31 May 2023 | 7.15 | 7.36 | 7.01 | 7.34 | 7.34 | 3,353,000 |
| 30 May 2023 | 6.98 | 7.09 | 6.73 | 7.04 | 7.04 | 1,435,500 |
| 26 May 2023 | 7.21 | 7.30 | 6.84 | 6.88 | 6.88 | 2,034,100 |
| 25 May 2023 | 7.10 | 7.19 | 6.93 | 7.10 | 7.10 | 2,398,800 |
| 24 May 2023 | 7.16 | 7.28 | 7.01 | 7.10 | 7.10 | 1,216,600 |
| 23 May 2023 | 7.37 | 7.84 | 7.25 | 7.32 | 7.32 | 1,737,000 |
| 22 May 2023 | 7.29 | 7.80 | 7.19 | 7.48 | 7.48 | 2,411,500 |
| 19 May 2023 | 7.37 | 7.39 | 7.03 | 7.19 | 7.19 | 1,682,200 |
| 18 May 2023 | 7.29 | 7.56 | 7.24 | 7.29 | 7.29 | 1,927,400 |
| 17 May 2023 | 6.99 | 7.41 | 6.79 | 7.30 | 7.30 | 3,278,900 |
| 16 May 2023 | 7.08 | 7.18 | 6.83 | 6.85 | 6.85 | 1,064,400 |
| 15 May 2023 | 7.05 | 7.26 | 6.95 | 7.18 | 7.18 | 1,519,400 |
| 12 May 2023 | 7.02 | 7.16 | 6.59 | 7.02 | 7.02 | 2,721,400 |
| 11 May 2023 | 6.81 | 6.98 | 6.61 | 6.97 | 6.97 | 2,258,000 |
| 10 May 2023 | 7.37 | 7.58 | 6.26 | 6.86 | 6.86 | 3,061,600 |
| 09 May 2023 | 7.42 | 7.75 | 7.06 | 7.14 | 7.14 | 4,279,000 |
| 08 May 2023 | 7.20 | 7.58 | 7.17 | 7.52 | 7.52 | 2,335,300 |
| 05 May 2023 | 7.07 | 7.33 | 7.06 | 7.17 | 7.17 | 1,608,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
