Canada markets closed

Oscar Health, Inc. (OSCR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.35-1.23 (-7.42%)
At close: 04:00PM EST
15.35 0.00 (0.00%)
After hours: 04:43PM EST
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202416.8217.3015.2515.3515.354,407,669
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
Nov 30, 20238.468.688.448.508.502,373,300
Nov 29, 20238.588.628.378.468.461,338,300
Nov 28, 20238.458.648.158.508.501,426,500
Nov 27, 20238.598.758.498.508.501,336,600
Nov 24, 20238.478.608.478.588.58675,200
Nov 22, 20238.258.588.148.508.502,201,800
Nov 21, 20238.008.237.938.128.123,525,000
Nov 20, 20237.608.387.578.288.282,604,000
Nov 17, 20237.247.727.167.617.611,872,800
Nov 16, 20237.247.256.937.157.153,490,000
Nov 15, 20237.207.647.197.257.256,836,300
Nov 14, 20237.097.287.027.197.191,701,500
Nov 13, 20237.067.166.806.806.801,488,700
Nov 10, 20236.697.146.617.117.112,663,800
Nov 09, 20237.077.096.706.756.752,155,100
Nov 08, 20236.827.596.707.057.053,500,500
Nov 07, 20236.256.886.036.626.622,896,700
Nov 06, 20235.805.905.655.715.711,573,500
Nov 03, 20235.585.935.585.735.731,548,400
Nov 02, 20235.735.765.305.515.512,477,100
Nov 01, 20235.085.094.844.984.981,027,300
Oct 31, 20234.935.204.845.125.121,068,800
Oct 30, 20234.854.924.724.904.901,494,700
Oct 27, 20234.904.914.794.854.851,742,800
Oct 26, 20234.985.054.744.854.851,364,700
Oct 25, 20235.085.114.954.994.99952,700
Oct 24, 20235.055.164.945.095.091,408,800
Oct 23, 20235.055.134.964.984.98789,500
Oct 20, 20235.025.134.955.105.10991,400
Oct 19, 20235.245.245.005.025.02762,600
Oct 18, 20235.285.365.125.245.241,121,200
Oct 17, 20235.005.464.965.325.321,254,500
Oct 16, 20234.995.074.865.025.021,452,700
Oct 13, 20234.994.994.864.934.93963,100
Oct 12, 20235.145.184.944.954.951,876,500
Oct 11, 20235.355.415.075.125.12782,600
Oct 10, 20235.285.495.255.325.321,044,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...