Advertisement
Advertisement
U.S. markets close in 3 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Oscar Health, Inc. (OSCR)

NYSE - Nasdaq Real Time Price. Currency in USD
2.9400+0.0600 (+2.08%)
As of 12:05PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20222.92003.04002.89502.94002.9400546,239
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
Sep 30, 20225.13005.18004.99004.99004.99001,320,500
Sep 29, 20225.15005.20005.00005.13005.13001,308,200
Sep 28, 20224.93005.27004.85005.25005.25001,341,900
Sep 27, 20224.88005.07004.82004.90004.90001,328,700
Sep 26, 20224.91005.03104.76004.78004.78001,456,500
Sep 23, 20224.93005.00004.73504.92004.92001,948,100
Sep 22, 20225.33005.35005.03005.06005.06001,711,100
Sep 21, 20225.51005.59105.36005.37005.37001,640,900
Sep 20, 20225.62005.72005.44005.44005.44001,455,700
Sep 19, 20225.62005.77005.45005.70005.70002,098,400
Sep 16, 20225.86005.88005.71505.74005.74007,045,300
Sep 15, 20225.87006.16005.87005.99005.99002,705,000
Sep 14, 20225.85005.91005.70005.90005.90002,393,400
Sep 13, 20226.03006.22005.87005.87005.87001,786,800
Sep 12, 20226.27006.40506.24506.33006.33001,403,100
Sep 09, 20225.89006.25005.84006.24006.24002,219,400
Sep 08, 20225.62005.81005.55505.80005.80001,191,600
Sep 07, 20225.47005.78005.47005.73005.73002,334,300
Sep 06, 20225.86005.87005.46005.52005.52003,120,900
Sep 02, 20226.28006.28005.82005.83005.83004,046,200
Sep 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
Jul 13, 20224.61004.89004.59004.88004.88001,045,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement