NYSE - Delayed Quote USD

Oscar Health, Inc. (OSCR)

17.89 +0.30 (+1.71%)
At close: April 25 at 4:00 PM EDT
18.09 +0.20 (+1.12%)
After hours: April 25 at 7:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 17.12 18.03 16.77 17.89 17.89 3,910,900
Apr 24, 2024 17.49 17.83 17.25 17.59 17.59 2,414,900
Apr 23, 2024 16.31 17.42 16.14 17.40 17.40 2,528,100
Apr 22, 2024 16.14 16.36 15.47 16.18 16.18 1,973,500
Apr 19, 2024 16.26 17.11 15.75 16.01 16.01 4,692,800
Apr 18, 2024 15.60 17.25 15.51 16.45 16.45 4,770,100
Apr 17, 2024 15.85 16.04 15.27 15.54 15.54 2,036,600
Apr 16, 2024 14.55 15.92 14.21 15.68 15.68 2,515,100
Apr 15, 2024 14.75 15.19 14.61 14.80 14.80 2,818,700
Apr 12, 2024 14.97 15.08 14.45 14.74 14.74 1,827,700
Apr 11, 2024 15.00 15.20 14.69 15.02 15.02 1,957,100
Apr 10, 2024 13.65 14.97 13.51 14.94 14.94 3,189,600
Apr 9, 2024 14.83 14.85 13.92 13.99 13.99 1,565,700
Apr 8, 2024 14.53 14.91 14.34 14.77 14.77 1,755,000
Apr 5, 2024 13.99 14.53 13.99 14.40 14.40 1,719,300
Apr 4, 2024 14.24 14.40 13.84 13.98 13.98 1,905,500
Apr 3, 2024 13.75 14.09 13.63 14.01 14.01 1,728,800
Apr 2, 2024 13.97 14.26 13.35 13.93 13.93 2,789,800
Apr 1, 2024 14.77 15.15 14.45 14.69 14.69 2,627,700
Mar 28, 2024 14.14 15.05 13.97 14.87 14.87 4,073,600
Mar 27, 2024 13.99 14.23 13.63 14.21 14.21 1,892,400
Mar 26, 2024 13.64 14.34 13.60 13.96 13.96 2,449,500
Mar 25, 2024 13.48 13.78 13.36 13.50 13.50 1,483,900
Mar 22, 2024 14.03 14.07 13.32 13.50 13.50 2,946,000
Mar 21, 2024 14.28 14.36 13.74 13.76 13.76 1,800,800
Mar 20, 2024 13.79 14.26 13.47 14.18 14.18 1,802,600
Mar 19, 2024 13.78 13.92 13.57 13.80 13.80 2,211,200
Mar 18, 2024 14.03 14.08 13.73 13.83 13.83 2,302,500
Mar 15, 2024 14.01 14.19 13.73 13.85 13.85 4,144,000
Mar 14, 2024 14.30 14.51 13.64 13.93 13.93 2,103,200
Mar 13, 2024 14.55 15.42 14.11 14.25 14.25 3,456,300
Mar 12, 2024 14.63 14.75 14.28 14.60 14.60 1,682,900
Mar 11, 2024 14.62 14.86 14.37 14.61 14.61 2,531,400
Mar 8, 2024 14.38 15.00 14.10 14.63 14.63 3,800,200
Mar 7, 2024 14.98 15.00 14.10 14.33 14.33 3,040,300
Mar 6, 2024 14.20 15.19 13.99 14.95 14.95 4,553,500
Mar 5, 2024 14.97 14.98 13.86 13.91 13.91 4,573,800
Mar 4, 2024 16.82 17.30 15.25 15.35 15.35 4,424,200
Mar 1, 2024 16.38 16.81 16.18 16.58 16.58 2,776,200
Feb 29, 2024 16.25 16.57 15.93 16.26 16.26 2,429,000
Feb 28, 2024 16.60 16.65 15.71 15.98 15.98 3,836,200
Feb 27, 2024 16.80 17.24 16.59 16.79 16.79 2,577,000
Feb 26, 2024 16.47 16.98 16.31 16.75 16.75 1,890,600
Feb 23, 2024 16.31 16.55 15.75 16.34 16.34 3,676,000
Feb 22, 2024 16.60 17.10 16.51 16.71 16.71 4,530,400
Feb 21, 2024 17.29 17.31 16.61 16.95 16.95 2,805,500
Feb 20, 2024 17.54 17.59 17.10 17.50 17.50 3,993,200
Feb 16, 2024 17.97 18.43 17.40 17.76 17.76 2,813,600
Feb 15, 2024 17.07 18.55 16.83 18.25 18.25 5,217,200
Feb 14, 2024 16.85 17.23 16.57 16.89 16.89 2,824,300
Feb 13, 2024 16.26 17.23 15.84 16.82 16.82 3,568,200
Feb 12, 2024 17.50 17.50 16.75 17.33 17.33 4,471,300
Feb 9, 2024 16.49 17.99 16.45 17.68 17.68 6,017,900
Feb 8, 2024 17.43 17.55 15.91 16.68 16.68 12,698,300
Feb 7, 2024 13.32 13.69 13.20 13.41 13.41 4,119,700
Feb 6, 2024 13.20 13.82 13.13 13.59 13.59 2,504,000
Feb 5, 2024 13.50 13.50 12.84 13.11 13.11 3,026,600
Feb 2, 2024 13.32 13.79 13.10 13.64 13.64 2,495,500
Feb 1, 2024 12.59 13.31 12.59 13.29 13.29 2,848,300
Jan 31, 2024 12.76 12.98 12.51 12.52 12.52 2,149,100
Jan 30, 2024 13.14 13.25 12.48 12.81 12.81 2,941,000
Jan 29, 2024 12.53 13.18 12.43 13.13 13.13 3,815,500
Jan 26, 2024 11.99 12.51 11.91 12.47 12.47 3,853,700
Jan 25, 2024 11.79 12.07 11.52 11.89 11.89 3,915,000
Jan 24, 2024 11.38 12.04 11.38 11.69 11.69 3,568,100
Jan 23, 2024 11.16 11.24 10.84 11.17 11.17 2,416,600
Jan 22, 2024 10.88 11.26 10.70 11.06 11.06 2,347,900
Jan 19, 2024 11.18 11.25 10.66 10.73 10.73 2,449,900
Jan 18, 2024 11.22 11.29 10.45 11.03 11.03 3,178,500
Jan 17, 2024 10.74 11.52 10.63 11.22 11.22 3,660,700
Jan 16, 2024 11.40 11.47 10.91 10.95 10.95 2,898,600
Jan 12, 2024 11.23 12.11 11.07 11.45 11.45 8,144,700
Jan 11, 2024 9.70 11.21 9.70 11.16 11.16 8,911,800
Jan 10, 2024 9.03 9.73 8.44 9.66 9.66 4,892,100
Jan 9, 2024 9.51 9.53 9.03 9.03 9.03 1,856,200
Jan 8, 2024 8.87 9.78 8.87 9.69 9.69 2,514,200
Jan 5, 2024 8.64 8.84 8.49 8.82 8.82 1,951,200
Jan 4, 2024 8.89 8.96 8.59 8.66 8.66 1,375,300
Jan 3, 2024 8.97 9.37 8.87 8.89 8.89 2,079,600
Jan 2, 2024 9.03 9.17 8.86 9.10 9.10 2,460,600
Dec 29, 2023 9.25 9.34 9.06 9.15 9.15 2,933,800
Dec 28, 2023 9.24 9.44 9.18 9.32 9.32 844,200
Dec 27, 2023 9.30 9.48 9.22 9.31 9.31 1,180,400
Dec 26, 2023 9.20 9.31 9.09 9.26 9.26 2,231,400
Dec 22, 2023 9.02 9.36 8.91 9.18 9.18 2,499,300
Dec 21, 2023 8.17 9.07 8.14 9.01 9.01 3,190,000
Dec 20, 2023 7.93 8.43 7.80 8.06 8.06 1,991,600
Dec 19, 2023 7.75 8.05 7.75 8.01 8.01 2,068,800
Dec 18, 2023 7.82 7.87 7.67 7.68 7.68 885,300
Dec 15, 2023 8.07 8.13 7.68 7.81 7.81 3,820,500
Dec 14, 2023 8.25 8.45 8.06 8.14 8.14 1,474,000
Dec 13, 2023 7.92 8.23 7.76 8.22 8.22 1,481,400
Dec 12, 2023 7.74 7.94 7.50 7.93 7.93 1,077,500
Dec 11, 2023 8.05 8.09 7.72 7.74 7.74 1,652,300
Dec 8, 2023 8.05 8.22 8.00 8.06 8.06 1,154,100
Dec 7, 2023 8.16 8.23 8.00 8.11 8.11 1,674,300
Dec 6, 2023 8.18 8.26 8.07 8.16 8.16 1,111,100
Dec 5, 2023 8.23 8.31 8.05 8.14 8.14 1,893,900
Dec 4, 2023 8.40 8.55 8.10 8.30 8.30 2,063,900
Dec 1, 2023 8.00 8.51 7.29 8.41 8.41 3,548,300
Nov 30, 2023 8.46 8.68 8.44 8.50 8.50 2,373,300
Nov 29, 2023 8.58 8.62 8.37 8.46 8.46 1,338,300
Nov 28, 2023 8.45 8.64 8.15 8.50 8.50 1,426,500
Nov 27, 2023 8.59 8.75 8.49 8.50 8.50 1,336,600
Nov 24, 2023 8.47 8.60 8.47 8.58 8.58 675,200
Nov 22, 2023 8.25 8.58 8.14 8.50 8.50 2,201,800
Nov 21, 2023 8.00 8.23 7.93 8.12 8.12 3,525,000
Nov 20, 2023 7.60 8.38 7.57 8.28 8.28 2,604,000
Nov 17, 2023 7.24 7.72 7.16 7.61 7.61 1,872,800
Nov 16, 2023 7.24 7.25 6.93 7.15 7.15 3,490,000
Nov 15, 2023 7.20 7.64 7.19 7.25 7.25 6,836,300
Nov 14, 2023 7.09 7.28 7.02 7.19 7.19 1,701,500
Nov 13, 2023 7.06 7.16 6.80 6.80 6.80 1,488,700
Nov 10, 2023 6.69 7.14 6.61 7.11 7.11 2,663,800
Nov 9, 2023 7.07 7.09 6.70 6.75 6.75 2,155,100
Nov 8, 2023 6.82 7.59 6.70 7.05 7.05 3,500,500
Nov 7, 2023 6.25 6.88 6.03 6.62 6.62 2,896,700
Nov 6, 2023 5.80 5.90 5.65 5.71 5.71 1,573,500
Nov 3, 2023 5.58 5.93 5.58 5.73 5.73 1,548,400
Nov 2, 2023 5.73 5.76 5.30 5.51 5.51 2,477,100
Nov 1, 2023 5.08 5.09 4.84 4.98 4.98 1,027,300
Oct 31, 2023 4.93 5.20 4.84 5.12 5.12 1,068,800
Oct 30, 2023 4.85 4.92 4.72 4.90 4.90 1,494,700
Oct 27, 2023 4.90 4.91 4.79 4.85 4.85 1,742,800
Oct 26, 2023 4.98 5.05 4.74 4.85 4.85 1,364,700
Oct 25, 2023 5.08 5.11 4.95 4.99 4.99 952,700
Oct 24, 2023 5.05 5.16 4.94 5.09 5.09 1,408,800
Oct 23, 2023 5.05 5.13 4.96 4.98 4.98 789,500
Oct 20, 2023 5.02 5.13 4.95 5.10 5.10 991,400
Oct 19, 2023 5.24 5.24 5.00 5.02 5.02 762,600
Oct 18, 2023 5.28 5.36 5.12 5.24 5.24 1,121,200
Oct 17, 2023 5.00 5.46 4.96 5.32 5.32 1,254,500
Oct 16, 2023 4.99 5.07 4.86 5.02 5.02 1,452,700
Oct 13, 2023 4.99 4.99 4.86 4.93 4.93 963,100
Oct 12, 2023 5.14 5.18 4.94 4.95 4.95 1,876,500
Oct 11, 2023 5.35 5.41 5.07 5.12 5.12 782,600
Oct 10, 2023 5.28 5.49 5.25 5.32 5.32 1,044,400
Oct 9, 2023 5.49 5.50 5.27 5.29 5.29 1,234,800
Oct 6, 2023 5.47 5.68 5.47 5.55 5.55 1,702,600
Oct 5, 2023 5.53 5.55 5.38 5.52 5.52 1,089,800
Oct 4, 2023 5.56 5.61 5.45 5.57 5.57 1,170,400
Oct 3, 2023 5.54 5.69 5.51 5.56 5.56 1,154,900
Oct 2, 2023 5.50 5.61 5.35 5.57 5.57 1,223,500
Sep 29, 2023 5.58 5.64 5.41 5.57 5.57 2,297,800
Sep 28, 2023 5.41 5.55 5.38 5.54 5.54 1,139,700
Sep 27, 2023 5.47 5.54 5.36 5.46 5.46 975,300
Sep 26, 2023 5.51 5.66 5.38 5.44 5.44 874,400
Sep 25, 2023 5.46 5.62 5.31 5.57 5.57 737,100
Sep 22, 2023 5.78 5.80 5.53 5.55 5.55 1,080,000
Sep 21, 2023 5.84 5.84 5.72 5.75 5.75 1,376,200
Sep 20, 2023 6.13 6.13 5.92 5.92 5.92 997,700
Sep 19, 2023 6.09 6.20 5.92 6.13 6.13 1,195,000
Sep 18, 2023 6.13 6.17 5.98 6.07 6.07 1,543,400
Sep 15, 2023 6.20 6.22 6.01 6.15 6.15 4,755,300
Sep 14, 2023 6.41 6.53 6.18 6.24 6.24 2,323,400
Sep 13, 2023 6.44 6.51 6.32 6.37 6.37 1,199,800
Sep 12, 2023 6.61 6.68 6.48 6.50 6.50 963,200
Sep 11, 2023 6.53 6.80 6.25 6.57 6.57 1,117,600
Sep 8, 2023 6.57 6.68 6.37 6.45 6.45 1,237,400
Sep 7, 2023 6.28 6.59 6.16 6.59 6.59 2,069,100
Sep 6, 2023 6.35 6.54 6.18 6.42 6.42 1,472,400
Sep 5, 2023 6.35 6.57 6.23 6.35 6.35 5,481,900
Sep 1, 2023 6.34 6.60 6.34 6.58 6.58 1,326,600
Aug 31, 2023 6.34 6.44 6.26 6.27 6.27 1,407,100
Aug 30, 2023 6.45 6.53 6.30 6.35 6.35 1,099,100
Aug 29, 2023 6.34 6.51 6.27 6.38 6.38 1,028,100
Aug 28, 2023 6.31 6.41 6.25 6.33 6.33 927,200
Aug 25, 2023 6.34 6.46 6.24 6.31 6.31 1,162,300
Aug 24, 2023 6.77 6.82 6.32 6.34 6.34 1,748,600
Aug 23, 2023 6.92 6.99 6.82 6.85 6.85 818,600
Aug 22, 2023 7.03 7.10 6.80 6.92 6.92 1,443,500
Aug 21, 2023 7.13 7.18 6.83 7.01 7.01 934,100
Aug 18, 2023 7.02 7.24 7.01 7.16 7.16 957,300
Aug 17, 2023 7.31 7.39 7.12 7.16 7.16 1,433,500
Aug 16, 2023 7.62 7.76 7.30 7.39 7.39 1,768,800
Aug 15, 2023 6.82 7.61 6.72 7.56 7.56 3,308,100
Aug 14, 2023 7.50 7.50 6.80 6.94 6.94 1,942,700
Aug 11, 2023 7.24 7.57 7.21 7.50 7.50 3,365,500
Aug 10, 2023 7.89 7.92 7.11 7.32 7.32 2,685,100
Aug 9, 2023 7.74 8.57 7.51 7.99 7.99 5,328,200
Aug 8, 2023 7.36 7.41 7.09 7.13 7.13 2,372,500
Aug 7, 2023 7.19 7.40 6.91 7.36 7.36 1,307,400
Aug 4, 2023 7.12 7.36 7.05 7.19 7.19 1,151,300
Aug 3, 2023 7.36 7.41 7.09 7.12 7.12 1,246,900
Aug 2, 2023 7.36 7.48 7.22 7.40 7.40 1,135,400
Aug 1, 2023 7.52 7.54 7.36 7.49 7.49 780,200
Jul 31, 2023 7.52 7.70 7.45 7.52 7.52 1,422,700
Jul 28, 2023 7.90 7.96 7.47 7.50 7.50 1,411,900
Jul 27, 2023 8.00 8.03 7.74 7.82 7.82 1,191,500
Jul 26, 2023 7.96 8.10 7.78 7.82 7.82 938,900
Jul 25, 2023 7.98 8.07 7.82 7.99 7.99 1,123,600
Jul 24, 2023 8.02 8.16 7.75 7.97 7.97 1,096,400
Jul 21, 2023 8.30 8.38 7.98 8.01 8.01 1,342,100
Jul 20, 2023 8.39 8.42 8.09 8.28 8.28 1,131,100
Jul 19, 2023 8.37 8.74 8.14 8.35 8.35 1,761,000
Jul 18, 2023 8.26 8.77 8.24 8.32 8.32 1,474,800
Jul 17, 2023 7.87 8.39 7.79 8.30 8.30 1,593,500
Jul 14, 2023 7.42 7.92 7.28 7.85 7.85 2,612,700
Jul 13, 2023 7.52 7.78 7.38 7.40 7.40 1,948,500
Jul 12, 2023 8.40 8.45 7.39 7.57 7.57 2,792,600
Jul 11, 2023 7.89 8.27 7.85 8.25 8.25 1,364,900
Jul 10, 2023 7.61 8.00 7.58 7.89 7.89 1,106,700
Jul 7, 2023 7.62 7.85 7.62 7.67 7.67 1,141,600
Jul 6, 2023 7.78 7.83 7.57 7.63 7.63 1,003,900
Jul 5, 2023 8.07 8.07 7.77 7.93 7.93 1,395,600
Jul 3, 2023 8.07 8.24 8.01 8.10 8.10 517,400
Jun 30, 2023 8.30 8.40 7.99 8.06 8.06 2,162,500
Jun 29, 2023 8.36 8.62 8.19 8.22 8.22 1,259,300
Jun 28, 2023 8.03 8.40 7.95 8.34 8.34 1,426,600
Jun 27, 2023 8.37 8.39 8.03 8.05 8.05 1,629,200
Jun 26, 2023 8.44 8.68 8.19 8.36 8.36 1,396,600
Jun 23, 2023 8.52 8.72 8.45 8.52 8.52 5,756,000
Jun 22, 2023 8.59 8.89 8.56 8.70 8.70 1,084,100
Jun 21, 2023 8.78 8.89 8.52 8.69 8.69 1,589,300
Jun 20, 2023 8.82 8.97 8.59 8.86 8.86 2,153,400
Jun 16, 2023 9.74 9.74 8.84 8.85 8.85 2,820,500
Jun 15, 2023 9.14 9.57 9.12 9.57 9.57 1,534,100
Jun 14, 2023 9.55 9.55 8.81 9.14 9.14 3,325,700
Jun 13, 2023 9.53 9.89 9.43 9.62 9.62 2,707,900
Jun 12, 2023 9.24 9.38 8.78 9.25 9.25 1,755,200
Jun 9, 2023 8.88 9.20 8.81 9.20 9.20 1,575,300
Jun 8, 2023 8.90 9.05 8.68 8.86 8.86 1,931,700
Jun 7, 2023 9.00 9.27 8.68 8.90 8.90 1,978,200
Jun 6, 2023 8.40 8.90 8.28 8.89 8.89 3,838,300
Jun 5, 2023 7.39 8.50 7.32 8.30 8.30 4,200,300
Jun 2, 2023 7.53 7.60 7.13 7.37 7.37 5,146,400
Jun 1, 2023 7.27 7.45 7.24 7.43 7.43 1,336,300
May 31, 2023 7.15 7.36 7.01 7.34 7.34 3,353,000
May 30, 2023 6.98 7.09 6.73 7.04 7.04 1,435,500
May 26, 2023 7.21 7.30 6.84 6.88 6.88 2,034,100
May 25, 2023 7.10 7.19 6.93 7.10 7.10 2,398,800
May 24, 2023 7.16 7.28 7.01 7.10 7.10 1,216,600
May 23, 2023 7.37 7.84 7.25 7.32 7.32 1,737,000
May 22, 2023 7.29 7.80 7.19 7.48 7.48 2,411,500
May 19, 2023 7.37 7.39 7.03 7.19 7.19 1,682,200
May 18, 2023 7.29 7.56 7.24 7.29 7.29 1,927,400
May 17, 2023 6.99 7.41 6.79 7.30 7.30 3,278,900
May 16, 2023 7.08 7.18 6.83 6.85 6.85 1,064,400
May 15, 2023 7.05 7.26 6.95 7.18 7.18 1,519,400
May 12, 2023 7.02 7.16 6.59 7.02 7.02 2,721,400
May 11, 2023 6.81 6.98 6.61 6.97 6.97 2,258,000
May 10, 2023 7.37 7.58 6.26 6.86 6.86 3,061,600
May 9, 2023 7.42 7.75 7.06 7.14 7.14 4,279,000
May 8, 2023 7.20 7.58 7.17 7.52 7.52 2,335,300
May 5, 2023 7.07 7.33 7.06 7.17 7.17 1,608,700
May 4, 2023 6.90 7.11 6.72 6.96 6.96 1,124,800
May 3, 2023 6.53 7.14 6.42 6.98 6.98 2,134,500
May 2, 2023 6.84 6.89 6.40 6.49 6.49 1,216,100
May 1, 2023 6.66 6.89 6.64 6.88 6.88 1,190,800
Apr 28, 2023 6.36 6.80 6.29 6.73 6.73 2,037,800
Apr 27, 2023 5.88 6.44 5.88 6.35 6.35 1,821,100
Apr 26, 2023 5.84 5.88 5.71 5.85 5.85 1,066,700

Related Tickers

CLOV Clover Health Investments, Corp.
0.6700
+3.08%
 
ALHC Alignment Healthcare, Inc.
5.16
-0.39%
 
NEUE NeueHealth, Inc.
6.33
-1.94%
 
ELV Elevance Health, Inc.
539.68
+1.11%
 
CI The Cigna Group
354.51
+0.63%
 
MOH Molina Healthcare, Inc.
352.30
-4.11%
 
HUM Humana Inc.
311.41
-1.45%
 
CNC Centene Corporation
75.68
-0.67%
 
UNH UnitedHealth Group Incorporated
493.86
+1.35%
 
CVS CVS Health Corporation
67.33
-0.65%