Canada markets closed

Oscar Health, Inc. (OSCR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.8200-0.0900 (-3.09%)
At close: 04:00PM EST
2.8600 +0.04 (+1.42%)
After hours: 04:45PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 28, 20223.65003.70503.57003.69003.69001,359,300
Oct 27, 20223.64003.70003.59003.64003.64001,624,800
Oct 26, 20223.58003.72503.56003.62003.62002,177,300
Oct 25, 20223.46003.68503.45003.56003.56003,037,800
Oct 24, 20223.53003.54003.34003.45003.45001,196,700
Oct 21, 20223.47003.54003.28903.52003.52001,431,800
Oct 20, 20223.53003.67503.44003.47003.47002,036,700
Oct 19, 20223.72003.74503.47003.52003.52001,192,700
Oct 18, 20223.83003.91003.72003.79003.79001,750,600
Oct 17, 20223.64003.85003.60003.71003.71001,941,800
Oct 14, 20223.90003.95503.51003.52003.52001,962,300
Oct 13, 20223.75003.85003.55003.82003.82003,417,800
Oct 12, 20223.96003.96003.72003.85003.85002,065,600
Oct 11, 20224.02004.10003.84003.98003.98001,788,200
Oct 10, 20224.40004.40004.03004.05004.05001,704,700
Oct 07, 20224.69004.69004.35004.35004.35002,145,500
Oct 06, 20224.85004.95004.74004.75004.75001,620,400
Oct 05, 20225.02005.07004.84504.87004.87001,789,500
Oct 04, 20225.11005.25005.10505.17005.17002,620,300
Oct 03, 20225.07005.08004.86004.94004.94002,017,900
Sept 30, 20225.13005.18004.99004.99004.99001,320,500
Sept 29, 20225.15005.20005.00005.13005.13001,308,200
Sept 28, 20224.93005.27004.85005.25005.25001,341,900
Sept 27, 20224.88005.07004.82004.90004.90001,328,700
Sept 26, 20224.91005.03104.76004.78004.78001,456,500
Sept 23, 20224.93005.00004.73504.92004.92001,948,100
Sept 22, 20225.33005.35005.03005.06005.06001,711,100
Sept 21, 20225.51005.59105.36005.37005.37001,640,900
Sept 20, 20225.62005.72005.44005.44005.44001,455,700
Sept 19, 20225.62005.77005.45005.70005.70002,098,400
Sept 16, 20225.86005.88005.71505.74005.74007,045,300
Sept 15, 20225.87006.16005.87005.99005.99002,705,000
Sept 14, 20225.85005.91005.70005.90005.90002,393,400
Sept 13, 20226.03006.22005.87005.87005.87001,786,800
Sept 12, 20226.27006.40506.24506.33006.33001,403,100
Sept 09, 20225.89006.25005.84006.24006.24002,219,400
Sept 08, 20225.62005.81005.55505.80005.80001,191,600
Sept 07, 20225.47005.78005.47005.73005.73002,334,300
Sept 06, 20225.86005.87005.46005.52005.52003,120,900
Sept 02, 20226.28006.28005.82005.83005.83004,046,200
Sept 01, 20226.46006.46505.95506.11006.11001,895,800
Aug 31, 20226.73006.92006.63006.63006.63001,677,100
Aug 30, 20227.02007.04006.81006.82006.82001,212,800
Aug 29, 20226.89007.06006.88006.98006.9800866,100
Aug 26, 20227.25007.32007.02007.03007.03001,001,600
Aug 25, 20227.20007.25007.06507.25007.25001,036,800
Aug 24, 20227.05007.19007.03007.09007.09001,225,000
Aug 23, 20227.04007.15006.99007.00007.00001,086,200
Aug 22, 20227.04007.22006.94006.98006.98001,323,300
Aug 19, 20227.61007.65007.15007.21007.21001,635,800
Aug 18, 20227.74007.84007.68507.75007.75001,473,200
Aug 17, 20227.65007.87007.64507.79007.79002,235,400
Aug 16, 20227.97008.08007.76007.85007.85001,916,300
Aug 15, 20227.60007.97007.49907.95007.95001,967,400
Aug 12, 20226.59007.79006.46007.77007.77003,417,100
Aug 11, 20226.61006.90006.49006.52006.52002,054,600
Aug 10, 20226.58006.58006.34506.48006.48001,810,700
Aug 09, 20226.37006.45506.18506.32006.32001,530,200
Aug 08, 20226.37006.59006.31006.43006.43002,392,800
Aug 05, 20225.73006.25005.70006.24006.24001,472,100
Aug 04, 20225.93006.00005.83005.90005.90001,020,500
Aug 03, 20225.59005.92005.57005.88005.88001,287,800
Aug 02, 20225.29005.56005.29005.52005.52001,330,700
Aug 01, 20225.39005.41005.24005.35005.35001,101,000
Jul 29, 20225.32005.42005.28005.40005.4000756,800
Jul 28, 20225.40005.48005.22505.34005.3400896,500
Jul 27, 20225.34005.45005.21905.43005.43001,199,100
Jul 26, 20225.13005.27005.11505.25005.25002,324,500
Jul 25, 20225.12005.19005.01005.14005.1400854,500
Jul 22, 20225.25005.25005.07005.10005.1000662,400
Jul 21, 20225.21005.29005.15005.27005.2700493,400
Jul 20, 20225.10005.29005.10005.23005.23001,064,600
Jul 19, 20225.01005.19004.96505.12005.12001,339,700
Jul 18, 20224.93005.01004.79504.90004.90001,424,700
Jul 15, 20224.85004.85004.62004.84004.8400704,400
Jul 14, 20224.77004.80004.64004.73004.7300972,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...