Oscar Health, Inc. Class A OSCR
NYSE · United States · Health Services
$30.84+1.07 (+3.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.84 | +3.59% | $29.75 | $30.99 | $29.52 | 5.45M |
| 2026-09-29 | $29.77 | +0.40% | $29.73 | $29.83 | $28.99 | 3.80M |
| 2026-09-28 | $29.65 | +0.17% | $29.51 | $30.24 | $29.20 | 4.01M |
| 2026-09-25 | $29.60 | +2.53% | $29.02 | $29.98 | $28.80 | 4.90M |
| 2026-09-24 | $28.87 | -5.44% | $30.30 | $30.70 | $28.30 | 5.78M |
| 2026-09-23 | $30.53 | -0.46% | $30.38 | $30.89 | $29.80 | 5.52M |
| 2026-09-22 | $30.67 | -1.98% | $31.47 | $31.48 | $29.22 | 8.24M |
| 2026-09-21 | $31.29 | -2.61% | $31.00 | $32.16 | $30.37 | 8.43M |
| 2026-09-18 | $32.13 | +0.47% | $32.24 | $33.18 | $31.28 | 9.45M |
| 2026-09-17 | $31.98 | -1.11% | $33.15 | $34.12 | $31.88 | 5.59M |
| 2026-09-16 | $32.34 | -0.31% | $33.50 | $33.63 | $30.75 | 6.29M |
| 2026-09-15 | $32.44 | -4.05% | $33.50 | $33.72 | $32.30 | 4.27M |
| 2026-09-14 | $33.81 | +3.17% | $33.02 | $34.48 | $32.83 | 5.14M |
| 2026-09-11 | $32.77 | +0.58% | $33.04 | $34.23 | $32.58 | 7.10M |
| 2026-09-10 | $32.58 | +2.58% | $31.75 | $33.47 | $31.38 | 4.11M |
| 2026-09-09 | $31.76 | -3.79% | $33.15 | $33.20 | $30.44 | 5.20M |
| 2026-09-08 | $33.01 | +2.36% | $32.00 | $33.24 | $31.46 | 4.76M |
| 2026-09-04 | $32.25 | +0.03% | $32.19 | $32.49 | $31.53 | 3.69M |
| 2026-09-03 | $32.24 | +6.30% | $30.65 | $32.33 | $30.46 | 4.80M |
| 2026-09-02 | $30.33 | +1.68% | $30.00 | $30.74 | $29.38 | 4.58M |
| 2026-09-01 | $29.83 | -0.43% | $29.81 | $30.50 | $29.08 | 5.01M |
| 2026-08-31 | $29.96 | -1.67% | $30.30 | $30.47 | $29.57 | 3.64M |
| 2026-08-28 | $30.47 | +1.40% | $30.00 | $31.51 | $29.24 | 5.18M |
| 2026-08-27 | $30.05 | -3.81% | $31.18 | $31.28 | $29.96 | 5.18M |
| 2026-08-26 | $31.24 | +1.00% | $30.59 | $32.59 | $30.30 | 3.40M |
| 2026-08-25 | $30.93 | -2.77% | $32.29 | $32.31 | $30.37 | 3.38M |
| 2026-08-24 | $31.81 | -0.72% | $32.17 | $33.55 | $31.41 | 4.68M |
| 2026-08-21 | $32.04 | +1.49% | $31.43 | $32.06 | $30.60 | 5.36M |
| 2026-08-20 | $31.57 | -2.26% | $32.16 | $33.48 | $31.27 | 6.87M |
| 2026-08-19 | $32.30 | +3.26% | $30.87 | $32.44 | $30.50 | 3.87M |
| 2026-08-18 | $31.28 | -0.86% | $31.27 | $32.28 | $31.18 | 4.30M |
| 2026-08-17 | $31.55 | -3.69% | $32.22 | $32.35 | $31.05 | 5.94M |
| 2026-08-14 | $32.76 | +6.43% | $30.75 | $33.27 | $30.72 | 6.60M |
| 2026-08-13 | $30.78 | +3.95% | $30.02 | $30.78 | $29.61 | 5.40M |
| 2026-08-12 | $29.61 | +5.86% | $28.00 | $30.03 | $27.81 | 6.64M |
| 2026-08-11 | $27.97 | +1.08% | $27.48 | $28.25 | $27.08 | 5.52M |
| 2026-08-10 | $27.67 | -0.82% | $27.31 | $28.88 | $27.13 | 6.56M |
| 2026-08-07 | $27.90 | +5.12% | $26.50 | $28.00 | $25.37 | 10.48M |
| 2026-08-06 | $26.54 | -11.86% | $27.53 | $28.19 | $25.80 | 16.20M |
| 2026-08-05 | $30.11 | -0.89% | $30.55 | $31.15 | $29.77 | 6.51M |
| 2026-08-04 | $30.38 | -1.17% | $30.97 | $31.20 | $30.20 | 3.07M |
| 2026-08-03 | $30.74 | -1.54% | $30.91 | $31.03 | $30.07 | 3.39M |
| 2026-07-31 | $31.22 | -0.03% | $31.09 | $31.67 | $30.24 | 3.45M |
| 2026-07-30 | $31.23 | +2.16% | $30.25 | $31.58 | $29.93 | 3.92M |
| 2026-07-29 | $30.57 | -2.64% | $31.40 | $31.94 | $30.40 | 5.66M |
| 2026-07-28 | $31.40 | +10.80% | $28.10 | $31.61 | $27.65 | 7.41M |
| 2026-07-27 | $28.34 | +0.53% | $28.61 | $29.29 | $28.00 | 3.49M |
| 2026-07-24 | $28.19 | -2.52% | $29.25 | $29.54 | $28.09 | 3.27M |
| 2026-07-23 | $28.92 | -1.97% | $28.83 | $29.38 | $28.56 | 4.62M |
| 2026-07-22 | $29.50 | -4.13% | $31.00 | $31.00 | $29.40 | 4.25M |
| 2026-07-21 | $30.77 | +3.95% | $29.91 | $30.93 | $29.66 | 3.41M |
| 2026-07-20 | $29.60 | +1.72% | $28.91 | $29.96 | $28.83 | 3.19M |
| 2026-07-17 | $29.10 | +0.83% | $28.05 | $29.18 | $28.00 | 3.33M |
| 2026-07-16 | $28.86 | -5.72% | $31.29 | $31.90 | $28.56 | 6.36M |
| 2026-07-15 | $30.61 | -1.48% | $30.69 | $31.65 | $29.53 | 3.87M |
| 2026-07-14 | $31.07 | -1.68% | $32.00 | $32.32 | $30.16 | 3.50M |
| 2026-07-13 | $31.60 | +3.47% | $30.92 | $31.93 | $30.25 | 3.84M |
| 2026-07-10 | $30.54 | -2.12% | $31.72 | $32.00 | $30.34 | 4.19M |
| 2026-07-09 | $31.20 | +1.27% | $30.30 | $31.22 | $30.12 | 2.72M |
| 2026-07-08 | $30.81 | -1.00% | $30.89 | $31.94 | $30.57 | 4.23M |
| 2026-07-07 | $31.12 | -1.02% | $31.70 | $32.31 | $31.02 | 5.80M |
| 2026-07-06 | $31.44 | -2.30% | $31.80 | $32.43 | $30.70 | 6.39M |
| 2026-07-02 | $32.18 | +0.88% | $32.24 | $33.10 | $31.68 | 7.24M |
| 2026-07-01 | $31.90 | +11.85% | $28.70 | $32.06 | $28.70 | 7.09M |
| 2026-06-30 | $28.52 | -3.16% | $29.26 | $29.39 | $27.78 | 6.82M |
| 2026-06-29 | $29.45 | -1.14% | $29.60 | $30.66 | $28.74 | 5.80M |
| 2026-06-26 | $29.79 | +3.91% | $28.51 | $30.21 | $28.51 | 15.48M |
| 2026-06-25 | $28.67 | -1.68% | $29.06 | $29.20 | $28.06 | 5.61M |
| 2026-06-24 | $29.16 | -2.57% | $30.00 | $30.38 | $28.50 | 5.56M |
| 2026-06-23 | $29.93 | +4.87% | $28.20 | $30.09 | $28.05 | 7.75M |
| 2026-06-22 | $28.54 | +0.49% | $28.32 | $29.53 | $28.30 | 5.19M |
| 2026-06-18 | $28.40 | +0.46% | $28.57 | $28.85 | $27.57 | 6.78M |
| 2026-06-17 | $28.27 | -1.02% | $28.32 | $29.47 | $28.23 | 5.06M |
| 2026-06-16 | $28.56 | -1.99% | $29.19 | $29.81 | $28.07 | 4.35M |
| 2026-06-15 | $29.14 | +3.11% | $28.07 | $29.18 | $27.14 | 6.24M |
| 2026-06-12 | $28.26 | -2.25% | $28.63 | $28.86 | $27.52 | 5.82M |
| 2026-06-11 | $28.91 | +3.81% | $27.48 | $29.42 | $27.25 | 7.00M |
| 2026-06-10 | $27.85 | +2.31% | $28.80 | $29.30 | $27.33 | 8.65M |
| 2026-06-09 | $27.22 | -0.62% | $27.40 | $28.16 | $26.08 | 9.13M |
| 2026-06-08 | $27.39 | +11.75% | $24.75 | $27.59 | $24.50 | 14.96M |
| 2026-06-05 | $24.51 | +3.86% | $23.91 | $25.05 | $23.45 | 9.39M |
| 2026-06-04 | $23.60 | +15.12% | $22.25 | $23.92 | $21.88 | 10.72M |
| 2026-06-03 | $20.50 | -3.03% | $20.98 | $21.31 | $20.09 | 6.68M |
| 2026-06-02 | $21.14 | -7.97% | $22.63 | $23.01 | $20.82 | 8.54M |
| 2026-06-01 | $22.97 | +3.33% | $22.13 | $23.38 | $21.92 | 7.59M |
| 2026-05-29 | $22.23 | -0.45% | $22.37 | $22.50 | $21.35 | 5.48M |
| 2026-05-28 | $22.33 | +1.55% | $21.88 | $22.59 | $21.73 | 4.71M |
| 2026-05-27 | $21.99 | +0.46% | $22.00 | $22.55 | $21.78 | 5.39M |
| 2026-05-26 | $21.89 | -3.31% | $22.75 | $22.75 | $21.52 | 5.84M |
| 2026-05-22 | $22.64 | +2.26% | $22.20 | $22.76 | $21.59 | 5.32M |