Skip to main content
Oscar Health, Inc. (OSCR)
NYSE: OSCR · Real-Time Price · USD
18.04
+0.86 (5.01%)
At close: Apr 28, 2026, 4:00 PM EDT
17.85
-0.19 (-1.05%)
Pre-market: Apr 29, 2026, 9:08 AM EDT

Oscar Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0218.1417.0218.0418.045.01%8,167,888
Apr 27, 202616.7717.5916.7717.1817.182.20%6,045,723
Apr 24, 202616.4416.8416.2116.8116.812.31%3,156,695
Apr 23, 202616.4016.6515.9416.4316.43-0.06%3,986,703
Apr 22, 202616.4816.4916.0916.4416.441.67%4,574,021
Apr 21, 202617.0617.1216.1316.1716.17-1.64%7,850,624
Apr 20, 202616.0816.5215.9016.4416.444.12%5,761,272
Apr 17, 202615.9016.2315.6915.7915.791.02%4,809,039
Apr 16, 202615.7215.9315.4315.6315.630.26%3,788,582
Apr 15, 202615.5115.6914.9615.5915.591.96%6,399,099
Apr 14, 202615.8015.9615.2515.2915.29-1.23%5,726,649
Apr 13, 202614.0915.5114.0315.4815.487.13%6,514,234
Apr 10, 202614.6714.7514.3314.4514.45-0.62%5,268,875
Apr 9, 202614.5914.7614.2714.5414.54-0.68%6,028,524
Apr 8, 202614.3414.9814.0614.6414.6412.88%15,063,866
Apr 7, 202612.9613.2612.7312.9712.971.65%6,159,274
Apr 6, 202612.0012.7811.9312.7612.767.05%5,260,948
Apr 2, 202611.3911.9411.2911.9211.921.62%4,362,725
Apr 1, 202611.6511.8211.4711.7311.732.27%4,372,979
Mar 31, 202610.9811.6110.9411.4711.475.71%6,821,863
Mar 30, 202611.1711.2610.6910.8510.85-2.60%8,099,364
Mar 27, 202611.7311.7911.0511.1411.14-5.91%8,280,895
Mar 26, 202612.0512.3611.8111.8411.84-3.03%5,147,844
Mar 25, 202612.4012.5711.7812.2112.211.50%6,338,625
Mar 24, 202612.1012.4611.9612.0312.03-1.47%6,429,240
Mar 23, 202612.5712.8512.1212.2112.21-3.33%9,437,109
Mar 20, 202613.2513.3112.5012.6312.63-5.04%8,218,892
Mar 19, 202613.2113.7813.0313.3013.30-1.92%5,487,081
Mar 18, 202613.2414.0113.1513.5613.560.37%6,539,197
Mar 17, 202613.3913.7213.3013.5113.511.73%3,507,659
Mar 16, 202613.3513.5013.2113.2813.280.38%4,095,292
Mar 13, 202613.1813.4813.0213.2313.231.77%4,863,967
Mar 12, 202613.2213.5512.8813.0013.00-2.99%6,013,541
Mar 11, 202613.3013.4513.0913.4013.400.75%6,856,852
Mar 10, 202614.1614.2613.0113.3013.30-4.73%11,619,842
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