Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.51	30.21	28.51	29.79	29.79	3.91%	14,741,679
Jun 25, 2026	29.06	29.20	28.06	28.67	28.67	-1.68%	5,570,993
Jun 24, 2026	30.00	30.38	28.50	29.16	29.16	-2.57%	5,501,468
Jun 23, 2026	28.20	30.09	28.05	29.93	29.93	4.87%	7,690,385
Jun 22, 2026	28.32	29.53	28.30	28.54	28.54	0.49%	5,158,495
Jun 18, 2026	28.57	28.85	27.57	28.40	28.40	0.46%	6,715,147
Jun 17, 2026	28.32	29.47	28.23	28.27	28.27	-1.02%	5,042,420
Jun 16, 2026	29.19	29.81	28.07	28.56	28.56	-1.99%	4,305,691
Jun 15, 2026	28.07	29.19	27.14	29.14	29.14	3.11%	6,157,530
Jun 12, 2026	28.63	28.86	27.53	28.26	28.26	-2.25%	5,763,966
Jun 11, 2026	27.48	29.42	27.25	28.91	28.91	3.81%	6,959,820
Jun 10, 2026	28.80	29.30	27.33	27.85	27.85	2.31%	8,563,161
Jun 9, 2026	27.40	28.16	26.08	27.22	27.22	-0.62%	9,085,885
Jun 8, 2026	24.75	27.59	24.50	27.39	27.39	11.75%	14,808,982
Jun 5, 2026	23.91	25.05	23.45	24.51	24.51	3.86%	9,231,671
Jun 4, 2026	22.25	23.92	21.88	23.60	23.60	15.12%	10,493,804
Jun 3, 2026	20.98	21.31	20.09	20.50	20.50	-3.03%	6,581,438
Jun 2, 2026	22.63	23.01	20.82	21.14	21.14	-7.97%	8,277,834
Jun 1, 2026	22.13	23.38	21.92	22.97	22.97	3.33%	7,405,920
May 29, 2026	22.37	22.50	21.35	22.23	22.23	-0.45%	5,440,706
May 28, 2026	21.88	22.59	21.73	22.33	22.33	1.55%	4,650,101
May 27, 2026	22.00	22.55	21.78	21.99	21.99	0.46%	5,387,035
May 26, 2026	22.75	22.75	21.52	21.89	21.89	-3.31%	5,748,475
May 22, 2026	22.20	22.77	21.59	22.64	22.64	2.26%	5,155,373
May 21, 2026	22.87	23.41	21.68	22.14	22.14	-5.47%	8,608,424
May 20, 2026	24.62	24.70	23.18	23.42	23.42	-4.49%	7,109,581
May 19, 2026	25.00	25.10	24.21	24.52	24.52	-3.08%	6,577,686
May 18, 2026	23.27	25.58	23.14	25.30	25.30	8.49%	13,363,257
May 15, 2026	22.59	23.67	22.41	23.32	23.32	0.73%	8,525,760
May 14, 2026	23.69	24.12	22.68	23.15	23.15	-1.99%	9,790,640
May 13, 2026	22.93	24.28	22.81	23.62	23.62	-0.46%	11,095,687
May 12, 2026	21.73	23.77	21.58	23.73	23.73	7.86%	13,223,599
May 11, 2026	21.10	22.00	20.74	22.00	22.00	3.24%	8,407,838
May 8, 2026	20.98	21.32	19.84	21.31	21.31	2.11%	9,237,557
May 7, 2026	19.79	20.89	19.23	20.87	20.87	5.19%	12,390,227
May 6, 2026	18.44	20.08	18.11	19.84	19.84	10.59%	18,895,274
May 5, 2026	18.60	18.76	17.81	17.94	17.94	-3.39%	8,756,007
May 4, 2026	18.60	18.78	18.05	18.57	18.57	0.43%	5,571,634
May 1, 2026	18.45	18.66	18.10	18.49	18.49	0.16%	5,446,614
Apr 30, 2026	17.82	18.46	17.49	18.46	18.46	2.96%	6,229,228
Apr 29, 2026	18.00	18.10	17.47	17.93	17.93	-0.61%	5,268,002
Apr 28, 2026	17.02	18.14	17.02	18.04	18.04	5.01%	8,246,128
Apr 27, 2026	16.77	17.59	16.77	17.18	17.18	2.20%	6,062,745
Apr 24, 2026	16.44	16.84	16.21	16.81	16.81	2.31%	3,256,298
Apr 23, 2026	16.40	16.65	15.94	16.43	16.43	-0.06%	4,002,475
Apr 22, 2026	16.48	16.49	16.09	16.44	16.44	1.67%	4,688,088
Apr 21, 2026	17.06	17.12	16.13	16.17	16.17	-1.64%	7,880,614
Apr 20, 2026	16.08	16.52	15.90	16.44	16.44	4.12%	5,828,096
Apr 17, 2026	15.90	16.23	15.69	15.79	15.79	1.02%	4,934,128
Apr 16, 2026	15.72	15.93	15.43	15.63	15.63	0.26%	3,799,498
Apr 15, 2026	15.51	15.69	14.96	15.59	15.59	1.96%	6,420,941
Apr 14, 2026	15.80	15.96	15.25	15.29	15.29	-1.23%	5,758,656
Apr 13, 2026	14.09	15.51	14.03	15.48	15.48	7.13%	6,578,634
Apr 10, 2026	14.67	14.75	14.33	14.45	14.45	-0.62%	5,285,632
Apr 9, 2026	14.59	14.76	14.27	14.54	14.54	-0.68%	6,087,209
Apr 8, 2026	14.34	14.98	14.06	14.64	14.64	12.88%	15,140,780
Apr 7, 2026	12.96	13.26	12.73	12.97	12.97	1.65%	7,393,926
Apr 6, 2026	12.00	12.78	11.93	12.76	12.76	7.05%	5,821,188
Apr 2, 2026	11.39	11.94	11.29	11.92	11.92	1.62%	4,372,225
Apr 1, 2026	11.65	11.82	11.47	11.73	11.73	2.27%	4,380,927
Mar 31, 2026	10.98	11.61	10.94	11.47	11.47	5.71%	6,838,496
Mar 30, 2026	11.17	11.26	10.69	10.85	10.85	-2.60%	8,251,315
Mar 27, 2026	11.73	11.79	11.05	11.14	11.14	-5.91%	8,312,839
Mar 26, 2026	12.05	12.36	11.81	11.84	11.84	-3.03%	5,296,417
Mar 25, 2026	12.40	12.57	11.78	12.21	12.21	1.50%	6,717,659
Mar 24, 2026	12.10	12.46	11.96	12.03	12.03	-1.47%	6,797,179
Mar 23, 2026	12.57	12.85	12.12	12.21	12.21	-3.33%	9,490,305
Mar 20, 2026	13.25	13.31	12.50	12.63	12.63	-5.04%	8,345,959
Mar 19, 2026	13.21	13.78	13.03	13.30	13.30	-1.92%	5,560,112
Mar 18, 2026	13.24	14.01	13.15	13.56	13.56	0.37%	6,548,110
Mar 17, 2026	13.39	13.72	13.30	13.51	13.51	1.73%	3,535,148
Mar 16, 2026	13.35	13.50	13.21	13.28	13.28	0.38%	4,912,251
Mar 13, 2026	13.18	13.48	13.02	13.23	13.23	1.77%	4,873,457
Mar 12, 2026	13.22	13.55	12.88	13.00	13.00	-2.99%	6,070,119
Mar 11, 2026	13.30	13.45	13.09	13.40	13.40	0.75%	7,071,605
Mar 10, 2026	14.16	14.26	13.01	13.30	13.30	-4.73%	11,859,153
Mar 9, 2026	13.68	14.04	13.23	13.96	13.96	0.87%	6,089,059
Mar 6, 2026	14.12	14.26	13.73	13.84	13.84	-3.82%	5,515,907
Mar 5, 2026	14.73	14.98	14.32	14.39	14.39	-4.39%	5,452,097
Mar 4, 2026	13.89	15.25	13.84	15.05	15.05	10.10%	10,729,791
Mar 3, 2026	13.56	13.75	13.23	13.67	13.67	-2.22%	5,645,673
Mar 2, 2026	13.17	13.98	12.97	13.98	13.98	2.49%	6,695,591
Feb 27, 2026	13.36	13.86	13.16	13.64	13.64	-0.15%	5,815,959
Feb 26, 2026	13.00	13.70	13.00	13.66	13.66	5.48%	5,886,697
Feb 25, 2026	12.60	13.06	12.51	12.95	12.95	5.28%	5,943,987
Feb 24, 2026	12.41	12.48	11.72	12.30	12.30	-1.20%	8,931,657
Feb 23, 2026	13.00	13.14	12.44	12.45	12.45	-5.90%	8,080,236
Feb 20, 2026	13.58	13.67	12.99	13.23	13.23	-3.64%	6,031,748
Feb 19, 2026	13.68	13.76	13.22	13.73	13.73	0.22%	6,677,448
Feb 18, 2026	13.50	13.97	13.22	13.70	13.70	2.32%	5,927,735
Feb 17, 2026	13.26	13.83	13.13	13.39	13.39	-0.22%	7,137,848
Feb 13, 2026	13.77	13.99	13.36	13.42	13.42	-2.12%	7,354,227
Feb 12, 2026	14.13	14.57	13.39	13.71	13.71	0.81%	14,396,804
Feb 11, 2026	13.20	14.27	13.18	13.60	13.60	5.59%	13,093,679
Feb 10, 2026	13.50	14.37	12.81	12.88	12.88	1.74%	26,535,177
Feb 9, 2026	12.00	12.77	11.86	12.66	12.66	3.43%	15,605,342
Feb 6, 2026	11.89	12.50	11.85	12.24	12.24	-2.16%	11,131,311
Feb 5, 2026	13.15	13.38	12.38	12.51	12.51	-5.37%	8,308,939
Feb 4, 2026	13.88	13.92	13.09	13.22	13.22	-4.96%	8,696,624
Feb 3, 2026	13.99	14.17	13.53	13.91	13.91	-0.64%	5,662,598