Canada markets closed

Oscar Health, Inc. (OSCR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5700+0.3200 (+7.53%)
At close: 04:00PM EDT
4.6300 +0.06 (+1.31%)
After hours: 07:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20224.19004.60504.16004.57004.57001,432,900
Jun 30, 20224.32004.36004.16004.25004.25001,513,700
Jun 29, 20224.52004.56004.32004.41004.41001,224,700
Jun 28, 20224.59004.98004.54004.55004.55002,172,900
Jun 27, 20224.47004.60004.33004.55004.55002,394,500
Jun 24, 20224.62004.75004.40004.42004.420017,368,200
Jun 23, 20224.39004.58004.37004.58004.58001,670,000
Jun 22, 20224.27004.49504.25004.36004.36001,688,500
Jun 21, 20224.47004.62004.33004.35004.35002,305,500
Jun 17, 20224.11004.41004.11004.40004.40002,657,200
Jun 16, 20224.08004.15003.93004.06004.06002,618,000
Jun 15, 20224.00004.37003.89004.26004.26002,324,500
Jun 14, 20224.33004.39004.08004.19004.19001,794,600
Jun 13, 20224.34004.42004.22004.30004.30001,652,300
Jun 10, 20224.80004.80004.52004.57004.57002,006,600
Jun 09, 20225.15005.16004.88004.89004.89002,285,900
Jun 08, 20225.09005.39005.09005.22005.22001,664,400
Jun 07, 20224.93005.11004.82005.09005.09002,012,800
Jun 06, 20225.07005.30004.94004.97004.97002,207,200
Jun 03, 20224.91005.02004.79005.00005.00002,261,300
Jun 02, 20224.65005.00004.63004.99004.99002,544,600
Jun 01, 20224.83004.91004.60004.70004.70001,647,700
May 31, 20224.99005.04004.81004.84004.84001,940,600
May 27, 20224.83005.13004.78005.07005.07001,952,800
May 26, 20224.75004.99204.62004.78004.78002,894,200
May 25, 20224.69005.14004.61005.06005.06001,957,100
May 24, 20225.55005.55004.48004.74004.74005,503,200
May 23, 20225.68005.79005.44005.68005.68001,408,400
May 20, 20225.77005.98005.33005.69005.69002,566,600
May 19, 20225.55005.86005.45005.72005.72003,362,200
May 18, 20225.85006.05505.53205.67005.67001,899,200
May 17, 20226.02006.15005.75506.02006.02002,763,600
May 16, 20226.15006.15005.48005.85005.85003,730,100
May 13, 20225.92006.69005.92006.39006.39003,594,700
May 12, 20225.94005.98005.47005.72005.72002,453,100
May 11, 20226.49007.13005.90005.94005.94004,198,600
May 10, 20226.60006.84005.78006.14006.14001,735,600
May 09, 20227.10007.11006.51006.52006.52001,196,300
May 06, 20227.30007.38006.86007.29007.2900806,400
May 05, 20227.55007.67007.17507.38007.3800562,600
May 04, 20227.47007.78507.24207.76007.76001,440,200
May 03, 20227.53007.63007.30007.49007.49001,962,000
May 02, 20227.35007.66007.28007.54007.5400896,700
Apr 29, 20227.72007.80007.31007.36007.3600872,100
Apr 28, 20227.78007.82007.21007.74007.74001,205,800
Apr 27, 20227.72008.00007.63007.67007.6700567,800
Apr 26, 20228.07008.16007.57007.71007.7100664,100
Apr 25, 20227.48008.14007.48008.14008.1400579,100
Apr 22, 20227.81007.94007.27007.72007.7200870,000
Apr 21, 20228.95009.04007.72007.80007.80001,116,200
Apr 20, 20229.05009.05008.53008.81008.8100661,600
Apr 19, 20228.72009.05008.66008.85008.8500770,900
Apr 18, 20228.83008.99008.44008.72008.7200600,300
Apr 14, 20229.01009.17008.66008.91008.9100601,600
Apr 13, 20228.54009.17008.42008.97008.9700855,800
Apr 12, 20228.61009.27008.39008.48008.48001,577,300
Apr 11, 20228.51008.79908.35008.54008.5400868,200
Apr 08, 20228.93008.93008.47508.61008.6100945,500
Apr 07, 20228.86009.15508.60009.02009.0200768,300
Apr 06, 20229.21009.27008.66008.87008.87001,495,500
Apr 05, 20229.79009.79009.36009.36009.36001,207,200
Apr 04, 202210.150010.25009.70509.73009.7300693,200
Apr 01, 202210.110010.27009.810010.140010.1400716,700
Mar 31, 202210.220010.44009.94009.97009.9700785,400
Mar 30, 202210.070010.52509.980010.250010.25001,245,200
Mar 29, 20229.260010.17509.240010.160010.16001,249,300
Mar 28, 20229.480010.04008.70009.08009.08001,374,800
Mar 25, 202210.090010.33009.30009.54009.54001,288,900
Mar 24, 20229.750010.17009.530010.030010.03001,521,100
Mar 23, 20229.630010.11009.47009.65009.65001,169,900
Mar 22, 20229.17009.69009.15009.68009.68001,466,900
Mar 21, 20228.90009.52508.82009.18009.18001,379,100
Mar 18, 20228.42009.10008.33008.97008.97001,568,300
Mar 17, 20228.04008.55007.88008.49008.49001,005,500
Mar 16, 20227.63008.19007.61008.15008.15001,130,500
Mar 15, 20227.02007.48506.82007.47007.47001,317,900
Mar 14, 20227.96007.96507.00007.01007.01001,374,900
Mar 11, 20228.65008.88007.95008.02008.02001,608,400
Mar 10, 20228.32008.58008.23008.57008.57001,124,000
Mar 09, 20228.06008.77008.01008.54008.54002,255,200
Mar 08, 20227.36008.18807.33007.99007.99003,100,800
Mar 07, 20227.15007.50007.00007.32007.32001,589,700
Mar 04, 20226.70007.20006.55007.12007.12001,592,200
Mar 03, 20227.08007.12006.60506.81006.81004,491,600
Mar 02, 20227.31007.32006.67207.03007.03002,086,100
Mar 01, 20227.29007.40907.04007.28007.28001,262,400
Feb 28, 20226.95007.35506.82007.29007.29001,371,900
Feb 25, 20226.90007.32006.85007.02007.02003,009,800
Feb 24, 20226.14006.88006.11006.86006.86002,561,200
Feb 23, 20226.90007.01006.47506.49006.49001,886,700
Feb 22, 20226.88007.19006.78006.83006.83001,355,400
Feb 18, 20226.96007.18106.92507.00007.00001,448,000
Feb 17, 20227.32007.40006.94507.03007.03001,311,200
Feb 16, 20227.25007.43107.04007.42007.42001,894,700
Feb 15, 20226.67007.41006.66007.34007.34002,728,800
Feb 14, 20226.76507.30006.58006.65006.65002,968,900
Feb 11, 20226.60007.50006.55006.70006.70003,787,600
Feb 10, 20226.46006.88006.35506.42006.42001,629,900
Feb 09, 20226.48006.65006.41506.54006.54001,846,000
Feb 08, 20226.23006.45006.23006.36006.36001,300,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...