Canada markets open in 7 hours 4 minutes

Oscar Health, Inc. (OSCR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.89+0.30 (+1.71%)
At close: 04:00PM EDT
18.09 +0.20 (+1.12%)
After hours: 07:37PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202417.1218.0316.7717.8917.893,910,900
Apr 24, 202417.4917.8317.2517.5917.592,414,900
Apr 23, 202416.3117.4216.1417.4017.402,528,100
Apr 22, 202416.1416.3615.4716.1816.181,973,500
Apr 19, 202416.2617.1115.7516.0116.014,692,800
Apr 18, 202415.6017.2515.5116.4516.454,770,100
Apr 17, 202415.8516.0415.2715.5415.542,036,600
Apr 16, 202414.5515.9214.2115.6815.682,515,100
Apr 15, 202414.7515.1914.6114.8014.802,818,700
Apr 12, 202414.9715.0814.4514.7414.741,827,700
Apr 11, 202415.0015.2014.6915.0215.021,957,100
Apr 10, 202413.6514.9713.5114.9414.943,189,600
Apr 09, 202414.8314.8513.9213.9913.991,565,700
Apr 08, 202414.5314.9114.3414.7714.771,755,000
Apr 05, 202413.9914.5313.9914.4014.401,719,300
Apr 04, 202414.2414.4013.8413.9813.981,905,500
Apr 03, 202413.7514.0913.6314.0114.011,728,800
Apr 02, 202413.9714.2613.3513.9313.932,789,800
Apr 01, 202414.7715.1514.4514.6914.692,627,700
Mar 28, 202414.1415.0513.9714.8714.874,073,600
Mar 27, 202413.9914.2313.6314.2114.211,892,400
Mar 26, 202413.6414.3413.6013.9613.962,449,500
Mar 25, 202413.4813.7813.3613.5013.501,483,900
Mar 22, 202414.0314.0713.3213.5013.502,946,000
Mar 21, 202414.2814.3613.7413.7613.761,800,800
Mar 20, 202413.7914.2613.4714.1814.181,802,600
Mar 19, 202413.7813.9213.5713.8013.802,211,200
Mar 18, 202414.0314.0813.7313.8313.832,302,500
Mar 15, 202414.0114.1913.7313.8513.854,144,000
Mar 14, 202414.3014.5113.6413.9313.932,103,200
Mar 13, 202414.5515.4214.1114.2514.253,456,300
Mar 12, 202414.6314.7514.2814.6014.601,682,900
Mar 11, 202414.6214.8614.3714.6114.612,531,400
Mar 08, 202414.3815.0014.1014.6314.633,800,200
Mar 07, 202414.9815.0014.1014.3314.333,040,300
Mar 06, 202414.2015.1913.9914.9514.954,553,500
Mar 05, 202414.9714.9813.8613.9113.914,573,800
Mar 04, 202416.8217.3015.2515.3515.354,424,200
Mar 01, 202416.3816.8116.1816.5816.582,776,200
Feb 29, 202416.2516.5715.9316.2616.262,429,000
Feb 28, 202416.6016.6515.7115.9815.983,836,200
Feb 27, 202416.8017.2416.5916.7916.792,577,000
Feb 26, 202416.4716.9816.3116.7516.751,890,600
Feb 23, 202416.3116.5515.7516.3416.343,676,000
Feb 22, 202416.6017.1016.5116.7116.714,530,400
Feb 21, 202417.2917.3116.6116.9516.952,805,500
Feb 20, 202417.5417.5917.1017.5017.503,993,200
Feb 16, 202417.9718.4317.4017.7617.762,813,600
Feb 15, 202417.0718.5516.8318.2518.255,217,200
Feb 14, 202416.8517.2316.5716.8916.892,824,300
Feb 13, 202416.2617.2315.8416.8216.823,568,200
Feb 12, 202417.5017.5016.7517.3317.334,471,300
Feb 09, 202416.4917.9916.4517.6817.686,017,900
Feb 08, 202417.4317.5515.9116.6816.6812,698,300
Feb 07, 202413.3213.6913.2013.4113.414,119,700
Feb 06, 202413.2013.8213.1313.5913.592,504,000
Feb 05, 202413.5013.5012.8413.1113.113,026,600
Feb 02, 202413.3213.7913.1013.6413.642,495,500
Feb 01, 202412.5913.3112.5913.2913.292,848,300
Jan 31, 202412.7612.9812.5112.5212.522,149,100
Jan 30, 202413.1413.2512.4812.8112.812,941,000
Jan 29, 202412.5313.1812.4313.1313.133,815,500
Jan 26, 202411.9912.5111.9112.4712.473,853,700
Jan 25, 202411.7912.0711.5211.8911.893,915,000
Jan 24, 202411.3812.0411.3811.6911.693,568,100
Jan 23, 202411.1611.2410.8411.1711.172,416,600
Jan 22, 202410.8811.2610.7011.0611.062,347,900
Jan 19, 202411.1811.2510.6610.7310.732,449,900
Jan 18, 202411.2211.2910.4511.0311.033,178,500
Jan 17, 202410.7411.5210.6311.2211.223,660,700
Jan 16, 202411.4011.4710.9110.9510.952,898,600
Jan 12, 202411.2312.1111.0711.4511.458,144,700
Jan 11, 20249.7011.219.7011.1611.168,911,800
Jan 10, 20249.039.738.449.669.664,892,100
Jan 09, 20249.519.539.039.039.031,856,200
Jan 08, 20248.879.788.879.699.692,514,200
Jan 05, 20248.648.848.498.828.821,951,200
Jan 04, 20248.898.968.598.668.661,375,300
Jan 03, 20248.979.378.878.898.892,079,600
Jan 02, 20249.039.178.869.109.102,460,600
Dec 29, 20239.259.349.069.159.152,933,800
Dec 28, 20239.249.449.189.329.32844,200
Dec 27, 20239.309.489.229.319.311,180,400
Dec 26, 20239.209.319.099.269.262,231,400
Dec 22, 20239.029.368.919.189.182,499,300
Dec 21, 20238.179.078.149.019.013,190,000
Dec 20, 20237.938.437.808.068.061,991,600
Dec 19, 20237.758.057.758.018.012,068,800
Dec 18, 20237.827.877.677.687.68885,300
Dec 15, 20238.078.137.687.817.813,820,500
Dec 14, 20238.258.458.068.148.141,474,000
Dec 13, 20237.928.237.768.228.221,481,400
Dec 12, 20237.747.947.507.937.931,077,500
Dec 11, 20238.058.097.727.747.741,652,300
Dec 08, 20238.058.228.008.068.061,154,100
Dec 07, 20238.168.238.008.118.111,674,300
Dec 06, 20238.188.268.078.168.161,111,100
Dec 05, 20238.238.318.058.148.141,893,900
Dec 04, 20238.408.558.108.308.302,063,900
Dec 01, 20238.008.517.298.418.413,548,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...