Canada markets closed

Oscar Health, Inc. (OSCR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.3600-0.1500 (-4.27%)
At close: 04:00PM EDT
3.5100 +0.15 (+4.46%)
After hours: 07:56PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20233.44003.50003.22503.36003.36001,149,500
Mar 23, 20233.61003.86003.44003.51003.51001,158,700
Mar 22, 20233.67003.80503.50003.52003.52001,144,500
Mar 21, 20233.51003.72003.49003.67003.67001,750,800
Mar 20, 20233.40003.40503.26003.37003.3700965,000
Mar 17, 20233.42003.44003.31003.40003.40001,689,100
Mar 16, 20233.43003.56003.35503.44003.44002,011,900
Mar 15, 20233.59003.62003.39003.51003.51001,355,100
Mar 14, 20234.09004.12003.67003.69003.69001,267,700
Mar 13, 20233.81003.97503.68003.90003.90001,432,200
Mar 10, 20234.21004.21003.84503.93003.93001,633,700
Mar 09, 20234.75004.84504.21504.23004.2300994,000
Mar 08, 20234.67004.77004.61004.76004.7600717,100
Mar 07, 20234.73004.78504.65004.70004.7000849,900
Mar 06, 20234.95005.01004.69004.75004.75001,352,300
Mar 03, 20234.70004.98004.58004.96004.96001,316,300
Mar 02, 20234.93005.03004.66004.69004.69003,705,100
Mar 01, 20235.55005.58005.05505.08005.08001,524,400
Feb 28, 20235.36005.62005.29005.54005.54001,256,900
Feb 27, 20235.25005.59005.15505.36005.36002,472,700
Feb 24, 20235.18005.26005.07005.24005.24001,075,000
Feb 23, 20235.25005.28005.13005.24005.24001,096,100
Feb 22, 20235.28005.43505.14005.24005.24001,059,900
Feb 21, 20235.45005.60005.22505.27005.27001,435,600
Feb 17, 20235.61005.81005.52505.60005.60001,420,200
Feb 16, 20235.58005.89005.51005.61005.61002,016,500
Feb 15, 20235.53005.84005.50005.70005.70002,493,200
Feb 14, 20235.24006.15005.20005.57005.57006,194,300
Feb 13, 20234.70005.52004.66005.29005.29005,262,000
Feb 10, 20233.90005.10003.73004.95004.950012,028,100
Feb 09, 20234.11004.13003.79003.80003.80001,183,500
Feb 08, 20233.79004.17503.75004.09004.09001,916,500
Feb 07, 20233.76003.85003.66503.85003.8500826,700
Feb 06, 20233.84003.98003.78003.79003.79001,077,300
Feb 03, 20233.97004.06003.85003.89003.8900982,500
Feb 02, 20233.97004.12503.90004.10004.10001,359,500
Feb 01, 20233.83003.90003.66003.85003.85001,286,400
Jan 31, 20233.53003.90003.52003.84003.84001,378,600
Jan 30, 20233.35003.53003.34003.50003.50001,163,500
Jan 27, 20233.24003.43003.22003.40003.4000826,200
Jan 26, 20233.09003.27003.07003.27003.27001,073,300
Jan 25, 20232.99003.07002.92503.05003.0500561,400
Jan 24, 20233.10003.20003.02003.04003.0400616,300
Jan 23, 20233.11003.16003.05003.16003.1600602,900
Jan 20, 20233.00003.10002.91003.10003.1000768,400
Jan 19, 20232.99003.02002.88002.97002.9700621,800
Jan 18, 20233.03003.15003.01003.05003.0500964,500
Jan 17, 20233.01003.08602.92003.04003.0400924,000
Jan 13, 20233.00003.03002.87503.00003.00001,813,000
Jan 12, 20232.82003.02002.68003.02003.02001,697,400
Jan 11, 20232.86002.86002.69002.78002.78001,726,500
Jan 10, 20232.61002.89002.59002.86002.8600920,700
Jan 09, 20232.64002.71002.58002.62002.62001,092,200
Jan 06, 20232.62002.62002.47502.55002.5500775,600
Jan 05, 20232.58002.59002.45302.57002.57001,007,700
Jan 04, 20232.51002.66002.47002.62002.62001,324,000
Jan 03, 20232.50002.61502.39002.46002.46001,194,700
Dec 30, 20222.35002.49502.35002.46002.46001,504,500
Dec 29, 20222.17002.42002.15002.41002.41001,858,700
Dec 28, 20222.18002.26002.11002.15002.15001,082,700
Dec 27, 20222.18002.21002.10002.18002.18001,206,800
Dec 23, 20222.17002.25002.17002.21002.21001,114,100
Dec 22, 20222.13002.22002.05002.20002.20001,480,400
Dec 21, 20222.27002.28502.10502.15002.15002,645,600
Dec 20, 20222.21002.34002.18102.23002.23001,375,000
Dec 19, 20222.33002.36002.18002.21002.21001,559,400
Dec 16, 20222.28002.31502.19002.30002.30002,657,000
Dec 15, 20222.35002.36502.26502.29002.29001,615,800
Dec 14, 20222.51002.51002.32502.39002.39001,775,200
Dec 13, 20222.83002.86002.50002.53002.53001,650,600
Dec 12, 20222.70002.73502.64002.69002.69001,184,300
Dec 09, 20222.69002.78002.65002.68002.6800720,900
Dec 08, 20222.79002.81502.71002.74002.74001,112,200
Dec 07, 20222.71002.84002.64002.80002.80001,509,500
Dec 06, 20222.78002.80502.61002.73002.73001,633,300
Dec 05, 20222.81002.89502.75002.78002.78002,102,000
Dec 02, 20222.85002.91502.79002.82002.82002,128,500
Dec 01, 20222.92003.05002.89002.91002.91001,117,300
Nov 30, 20222.80002.94502.71002.88002.88002,502,900
Nov 29, 20222.80002.96002.80002.81002.81001,040,600
Nov 28, 20222.83002.88502.75502.79002.79001,219,300
Nov 25, 20222.89002.93002.85502.87002.8700937,600
Nov 23, 20222.68002.94002.64002.89002.89002,724,700
Nov 22, 20222.92002.92002.67002.69002.69004,907,100
Nov 21, 20222.83002.93002.78002.93002.93001,438,400
Nov 18, 20222.87002.97002.77002.87002.87001,317,300
Nov 17, 20222.87002.87002.75502.78002.78001,629,000
Nov 16, 20223.05003.27502.86502.90002.90002,632,000
Nov 15, 20222.93003.08002.83002.89002.89003,558,800
Nov 14, 20222.97003.01002.81502.83002.83002,502,200
Nov 11, 20222.67002.98002.62002.95002.95002,359,300
Nov 10, 20222.52002.81002.44002.65002.65002,603,100
Nov 09, 20222.91002.95302.34002.35002.35002,994,700
Nov 08, 20223.13003.22003.00003.07003.07003,598,800
Nov 07, 20223.26003.32002.96503.09003.09002,217,900
Nov 04, 20223.43003.44003.16503.25003.25002,021,800
Nov 03, 20223.41003.46503.34003.38003.38001,445,300
Nov 02, 20223.73003.74003.44003.44003.44001,453,100
Nov 01, 20223.84003.93503.68003.76003.76001,984,500
Oct 31, 20223.67003.76003.63003.73003.73001,384,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...