Skip to main content
Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
13.96
+0.12 (0.87%)
At close: Mar 9, 2026, 4:00 PM EDT
13.98
+0.02 (0.14%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Oscar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6814.0413.2313.9613.960.87%6,071,035
Mar 6, 202614.1214.2613.7313.8413.84-3.82%5,495,186
Mar 5, 202614.7314.9814.3214.3914.39-4.39%5,431,510
Mar 4, 202613.8915.2513.8415.0515.0510.10%10,469,223
Mar 3, 202613.5613.7513.2313.6713.67-2.22%5,637,575
Mar 2, 202613.1713.9812.9713.9813.982.49%6,404,734
Feb 27, 202613.3613.8613.1613.6413.64-0.15%5,697,096
Feb 26, 202613.0013.7013.0013.6613.665.48%5,828,307
Feb 25, 202612.6013.0612.5112.9512.955.28%5,827,206
Feb 24, 202612.4112.4811.7212.3012.30-1.20%8,604,989
Feb 23, 202613.0013.1412.4412.4512.45-5.90%7,929,311
Feb 20, 202613.5813.6712.9913.2313.23-3.64%5,951,531
Feb 19, 202613.6813.7613.2213.7313.730.22%6,450,571
Feb 18, 202613.5013.9713.2213.7013.702.32%5,909,221
Feb 17, 202613.2613.8313.1313.3913.39-0.22%6,184,775
Feb 13, 202613.7713.9913.3613.4213.42-2.12%6,680,998
Feb 12, 202614.1314.5713.3913.7113.710.81%14,222,005
Feb 11, 202613.2014.2713.1813.6013.605.59%12,843,314
Feb 10, 202613.5014.3712.8112.8812.881.74%25,819,729
Feb 9, 202612.0012.7711.8612.6612.663.43%14,444,876
Feb 6, 202611.8912.5011.8512.2412.24-2.16%11,068,314
Feb 5, 202613.1513.3812.3812.5112.51-5.37%7,593,098
Feb 4, 202613.8813.9213.0913.2213.22-4.96%8,641,088
Feb 3, 202613.9914.1713.5313.9113.91-0.64%5,662,578
Feb 2, 202614.3214.3513.9214.0014.00-2.44%5,393,989
Jan 30, 202614.6715.0014.3014.3514.35-3.88%5,789,822
Jan 29, 202614.9015.0714.5614.9314.930.40%6,461,828
Jan 28, 202614.9915.2214.7614.8714.87-0.07%7,560,640
Jan 27, 202615.2215.3214.7914.8814.88-5.22%7,754,390
Jan 26, 202615.5515.7815.3815.7015.700.13%4,798,700
Jan 23, 202615.4515.8015.2915.6815.68-0.06%5,247,920
Jan 22, 202615.5015.8815.1515.6915.691.88%5,449,472
Jan 21, 202615.9216.0514.8015.4015.40-3.27%14,400,839
Jan 20, 202615.9516.3515.8215.9215.92-3.81%6,804,914
Jan 16, 202617.3817.4716.5016.5516.55-4.99%9,230,696
Jan 15, 202616.7418.2016.3217.4217.424.37%13,388,196
Jan 14, 202617.3617.6116.4816.6916.69-3.97%7,884,205
Jan 13, 202617.9018.1717.1817.3817.38-1.59%9,316,739
Jan 12, 202617.7017.8316.8717.6617.66-0.39%8,308,616
Jan 9, 202618.0118.2017.3917.7317.734.91%11,194,626
Jan 8, 202617.6517.7016.7916.9016.902.55%9,160,233
Jan 7, 202616.5316.6215.8516.4816.48-0.24%6,778,154
Jan 6, 202616.5717.0616.4616.5216.52-0.30%9,158,886
Jan 5, 202615.6516.9615.4016.5716.5710.69%11,683,460
Jan 2, 202614.4515.0914.2614.9714.974.18%5,606,506
Dec 31, 202514.4314.4714.1714.3714.37-0.96%6,257,373
Dec 30, 202514.5014.7714.4014.5114.51-0.14%4,904,595
Dec 29, 202514.6114.8114.3014.5314.53-2.55%6,077,611
Dec 26, 202514.8314.9614.7314.9114.91-0.13%3,812,936
Dec 24, 202514.7615.0214.6714.9314.930.61%2,401,842
Dec 23, 202514.8514.9914.6214.8414.84-1.26%5,378,415
Dec 22, 202514.9515.2514.8215.0315.030.87%6,210,959
Dec 19, 202514.8015.2814.7214.9014.900.68%7,721,468
Dec 18, 202515.5015.8714.6214.8014.80-3.83%8,568,591
Dec 17, 202515.6616.3215.3015.3915.39-2.04%8,495,577
Dec 16, 202516.0016.1515.4115.7115.71-2.66%7,685,318
Dec 15, 202516.6616.7816.0716.1416.14-2.95%6,685,172
Dec 12, 202515.8416.7515.8416.6316.634.79%9,571,898
Dec 11, 202515.6016.4915.5615.8715.871.80%9,391,775
Dec 10, 202516.7516.7915.5315.5915.59-8.08%12,178,865
Dec 9, 202516.5917.1716.5816.9616.961.37%5,588,416
Dec 8, 202517.0217.0316.5016.7316.73-0.24%5,422,698
Dec 5, 202517.2917.3716.6016.7716.77-2.39%5,688,462
Dec 4, 202517.0017.6716.7217.1817.180.47%7,545,613
Dec 3, 202516.7617.2816.4617.1017.101.48%6,602,025
Dec 2, 202516.7717.2816.3716.8516.851.20%10,449,445
Dec 1, 202517.3017.6316.6016.6516.65-7.35%8,785,116
Nov 28, 202518.2018.2417.8117.9717.97-1.05%5,516,015
Nov 26, 202517.5918.6317.3818.1618.168.55%20,406,237
Nov 25, 202516.3417.0816.3016.7316.731.46%12,653,108
Nov 24, 202516.2516.9515.5316.4916.4922.33%58,160,839
Nov 21, 202513.0413.5512.6413.4813.483.45%11,270,118
Nov 20, 202514.2914.4413.0013.0313.03-7.46%12,873,759
Nov 19, 202514.6414.7013.9414.0814.08-4.28%9,446,491
Nov 18, 202513.9514.8913.5314.7114.713.23%13,353,942
Nov 17, 202514.1514.7414.0114.2514.252.67%10,681,352
Nov 14, 202513.6214.2813.4913.8813.88-0.50%12,623,715
Nov 13, 202514.8014.9413.8113.9513.95-7.62%17,762,975
Nov 12, 202514.9015.2714.8215.1015.101.68%9,731,627
Nov 11, 202514.7315.5014.5914.8514.851.64%17,088,829
Nov 10, 202516.1316.2114.5014.6114.61-17.55%49,510,162
Nov 7, 202516.4217.8815.9017.7217.727.00%24,709,414
Nov 6, 202518.6319.0916.4316.5616.56-2.76%30,782,864
Nov 5, 202517.1717.4516.8017.0317.03-0.76%9,571,957
Nov 4, 202517.2117.9317.1417.1617.16-2.83%8,293,352
Nov 3, 202517.7617.9617.1917.6617.66-1.89%8,413,629
Oct 31, 202518.1818.3017.6618.0018.00-0.50%8,808,687
Oct 30, 202518.5918.9018.0218.0918.09-4.34%9,078,836
Oct 29, 202519.5819.9918.8818.9118.91-3.22%9,203,966
Oct 28, 202519.8120.1419.3919.5419.54-0.66%7,063,195
Oct 27, 202519.6219.7819.2319.6719.671.97%8,418,445
Oct 24, 202519.7520.4719.1719.2919.29-1.68%13,325,500
Oct 23, 202519.2019.6918.3819.6219.62-3.68%22,268,678
Oct 22, 202521.5021.7019.7720.3720.37-6.43%14,191,772
Oct 21, 202519.9621.8719.8821.7721.777.88%15,885,436
Oct 20, 202519.5920.6919.4020.1820.184.07%14,032,351
Oct 17, 202520.3020.7018.9119.3919.39-7.80%17,741,051
Oct 16, 202520.7222.3020.2721.0321.031.74%18,499,286
Oct 15, 202520.6020.9719.6720.6720.67-0.10%18,608,052
Oct 14, 202519.7521.9319.6320.6920.691.42%23,003,295