Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oscar Health Inc Cl A (NY: OSCR )

19.00 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.10 17.85 17.10 17.28 691,987 +0.12(+0.70%)
Oct 28, 2021 16.91 17.61 16.84 17.16 833,796 +0.22(+1.30%)
Oct 27, 2021 16.89 17.25 16.75 16.94 584,938 -0.01(-0.06%)
Oct 26, 2021 17.07 16.95 815,833 -0.02(-0.12%)
Oct 25, 2021 17.02 17.13 16.66 16.97 553,250 -0.03(-0.18%)
Oct 22, 2021 16.85 17.28 16.61 17.00 1,044,021 +0.21(+1.25%)
Oct 21, 2021 16.02 16.98 16.02 16.79 2,391,447 +0.54(+3.32%)
Oct 20, 2021 15.52 16.62 15.52 16.25 1,427,465 +0.80(+5.18%)
Oct 19, 2021 15.05 15.45 14.31 15.45 1,132,865 +0.63(+4.25%)
Oct 18, 2021 15.63 15.70 14.65 14.82 2,212,366 -1.03(-6.50%)
Oct 15, 2021 15.51 15.97 15.50 15.85 738,913 +0.43(+2.79%)
Oct 14, 2021 14.59 15.64 14.26 15.42 2,008,239 +0.92(+6.34%)
Oct 13, 2021 14.23 14.80 14.11 14.50 986,046 +0.42(+2.98%)
Oct 12, 2021 14.17 14.45 13.83 14.08 1,235,188 -0.08(-0.56%)
Oct 11, 2021 14.80 14.95 14.13 14.16 1,204,685 -0.65(-4.39%)
Oct 08, 2021 15.98 16.06 14.80 14.81 1,255,302 -1.29(-8.01%)
Oct 07, 2021 16.45 16.52 16.02 16.10 616,385 -0.33(-2.01%)
Oct 06, 2021 15.95 16.53 15.76 16.43 722,394 +0.29(+1.80%)
Oct 05, 2021 17.10 17.30 16.05 16.14 1,235,008 -0.67(-3.99%)
Oct 04, 2021 17.71 18.89 16.42 16.81 3,761,876 -0.84(-4.76%)
Oct 01, 2021 17.35 17.90 17.14 17.65 1,553,579 +0.26(+1.50%)
Sep 30, 2021 17.71 18.00 16.95 17.39 1,527,569 -0.18(-1.02%)
Sep 29, 2021 17.40 18.20 16.71 17.57 3,091,920 +0.32(+1.86%)
Sep 28, 2021 17.61 17.65 16.88 17.25 1,612,124 -0.55(-3.09%)
Sep 27, 2021 16.96 17.88 16.71 17.80 1,887,262 +0.82(+4.83%)
Sep 24, 2021 16.96 17.19 16.64 16.98 791,425 -0.20(-1.16%)
Sep 23, 2021 17.10 17.42 16.61 17.18 1,159,928 -0.16(-0.92%)
Sep 22, 2021 17.29 17.89 17.03 17.34 1,245,090 -0.15(-0.86%)
Sep 21, 2021 17.27 17.80 16.75 17.49 1,225,775 +0.34(+1.98%)
Sep 20, 2021 17.28 17.98 16.77 17.15 1,696,604 -0.35(-2.00%)
Sep 17, 2021 18.00 18.37 17.49 17.50 2,442,012 +0.01(+0.06%)
Sep 16, 2021 17.74 17.81 17.14 17.49 932,494 -0.34(-1.91%)
Sep 15, 2021 17.73 18.02 17.31 17.83 1,641,558 +0.06(+0.34%)
Sep 14, 2021 18.17 18.60 17.68 17.77 2,762,437 +0.66(+3.86%)
Sep 13, 2021 16.65 17.80 16.10 17.11 2,280,884 -0.39(-2.23%)
Sep 10, 2021 17.20 18.15 16.95 17.50 1,850,507 -0.10(-0.57%)
Sep 09, 2021 16.52 17.86 15.91 17.60 2,248,282 +1.09(+6.60%)
Sep 08, 2021 16.91 17.45 16.15 16.51 1,528,945 +0.32(+1.98%)
Sep 07, 2021 17.93 18.04 16.03 16.19 2,486,669 -2.02(-11.09%)
Sep 03, 2021 17.81 18.63 17.55 18.21 1,367,048 -0.06(-0.33%)
Sep 02, 2021 16.27 18.75 16.26 18.27 4,348,400 +2.58(+16.44%)
Sep 01, 2021 15.69 16.24 15.27 15.69 1,168,327 +0.10(+0.64%)
Aug 31, 2021 15.24 15.81 14.12 15.59 1,705,226 +0.33(+2.16%)
Aug 30, 2021 14.52 15.45 14.08 15.26 2,775,873 +1.21(+8.61%)
Aug 27, 2021 13.91 14.30 13.65 14.05 1,493,301 +0.40(+2.93%)
Aug 26, 2021 13.20 14.06 13.08 13.65 1,688,336 +0.54(+4.12%)
Aug 25, 2021 13.13 13.36 12.72 13.11 3,791,549 +0.71(+5.73%)
Aug 24, 2021 13.16 13.16 12.32 12.40 3,478,457 -0.59(-4.54%)
Aug 23, 2021 13.44 13.60 12.83 12.99 1,620,661 -0.59(-4.34%)
Aug 20, 2021 12.91 13.58 12.91 13.58 639,850 +0.65(+5.03%)
Aug 19, 2021 12.91 13.14 12.52 12.93 697,347 +0.00(+0.00%)
Aug 18, 2021 12.98 13.34 12.65 12.93 976,715 -0.13(-1.00%)
Aug 17, 2021 12.14 13.23 12.06 13.06 2,274,594 +0.81(+6.61%)
Aug 16, 2021 13.64 14.25 12.14 12.25 3,564,330 -2.45(-16.67%)
Aug 13, 2021 14.70 15.52 14.55 14.70 1,146,199 +0.04(+0.27%)
Aug 12, 2021 15.04 15.48 14.47 14.66 853,605 -0.18(-1.21%)
Aug 11, 2021 15.04 15.20 14.55 14.84 638,068 -0.25(-1.66%)
Aug 10, 2021 15.34 15.48 14.93 15.09 758,789 -0.26(-1.69%)
Aug 09, 2021 15.13 15.57 14.87 15.35 578,052 +0.20(+1.32%)
Aug 06, 2021 15.76 15.76 15.05 15.15 311,716 -0.45(-2.88%)
Aug 05, 2021 15.25 15.64 14.74 15.60 566,906 +0.35(+2.30%)
Aug 04, 2021 15.38 15.78 15.16 15.25 458,870 -0.25(-1.61%)
Aug 03, 2021 16.15 16.17 15.36 15.50 740,171 -0.70(-4.32%)
Aug 02, 2021 16.99 17.00 16.17 16.20 574,459 -0.73(-4.31%)
Jul 30, 2021 17.32 17.64 16.92 16.93 255,261 -0.51(-2.92%)
Jul 29, 2021 18.49 18.49 17.25 17.44 722,202 -0.88(-4.80%)
Jul 28, 2021 17.95 18.55 17.89 18.32 457,126 +0.40(+2.23%)
Jul 27, 2021 18.56 18.56 17.69 17.92 1,025,526 -0.85(-4.53%)
Jul 26, 2021 19.14 19.39 18.44 18.77 162,389 -0.35(-1.83%)
Jul 23, 2021 20.19 20.29 19.10 19.12 147,261 -1.03(-5.11%)
Jul 22, 2021 20.55 20.77 20.13 20.15 196,882 -0.39(-1.90%)
Jul 21, 2021 20.00 20.57 20.00 20.54 355,432 +0.54(+2.70%)
Jul 20, 2021 19.44 20.39 19.42 20.00 466,572 +0.69(+3.57%)
Jul 19, 2021 19.05 19.44 18.70 19.31 438,444 -0.07(-0.36%)
Jul 16, 2021 19.49 19.55 19.05 19.38 438,161 -0.02(-0.10%)
Jul 15, 2021 18.84 19.54 18.69 19.40 1,050,142 +0.59(+3.14%)
Jul 14, 2021 19.17 19.27 18.16 18.81 882,294 -0.26(-1.36%)
Jul 13, 2021 19.38 19.48 18.91 19.07 259,878 -0.39(-2.00%)
Jul 12, 2021 19.58 19.88 18.91 19.46 329,264 -0.14(-0.71%)
Jul 09, 2021 19.82 20.00 19.32 19.60 489,424 -0.17(-0.86%)
Jul 08, 2021 20.23 20.41 19.42 19.77 674,858 -0.67(-3.28%)
Jul 07, 2021 20.77 20.90 20.29 20.44 280,937 -0.34(-1.64%)
Jul 06, 2021 21.18 21.18 20.57 20.78 473,903 -0.40(-1.89%)
Jul 02, 2021 21.20 21.42 20.81 21.18 317,785 -0.07(-0.33%)
Jul 01, 2021 21.58 21.58 21.07 21.25 678,841 -0.25(-1.16%)
Jun 30, 2021 21.91 22.01 21.43 21.50 712,288 -0.40(-1.83%)
Jun 29, 2021 22.24 22.55 21.71 21.90 605,328 -0.52(-2.32%)
Jun 28, 2021 22.25 22.52 21.73 22.42 627,906 +0.18(+0.81%)
Jun 25, 2021 23.26 23.26 22.01 22.24 1,806,484 -1.02(-4.39%)
Jun 24, 2021 23.44 23.73 23.19 23.26 497,656 -0.09(-0.39%)
Jun 23, 2021 23.45 23.92 23.30 23.35 429,873 -0.21(-0.89%)
Jun 22, 2021 23.38 23.75 22.91 23.56 477,107 +0.16(+0.68%)
Jun 21, 2021 24.03 24.03 23.13 23.40 850,085 -0.46(-1.93%)
Jun 18, 2021 24.08 24.54 23.81 23.86 2,871,289 -0.49(-2.01%)
Jun 17, 2021 24.54 24.86 24.07 24.35 688,235 -0.11(-0.45%)
Jun 16, 2021 24.49 24.66 24.05 24.46 883,453 +0.10(+0.41%)
Jun 15, 2021 24.75 25.07 23.86 24.36 496,543 -0.64(-2.56%)
Jun 14, 2021 25.39 25.64 24.90 25.00 574,971 -0.24(-0.95%)
Jun 11, 2021 26.53 26.58 24.85 25.24 804,693 -1.05(-3.99%)
Jun 10, 2021 28.01 28.23 26.09 26.29 620,247 -2.10(-7.40%)
Jun 09, 2021 28.99 29.59 28.22 28.39 540,182 -0.29(-1.01%)
Jun 08, 2021 28.11 29.53 26.84 28.68 1,685,392 -0.57(-1.95%)
Jun 07, 2021 25.99 29.70 25.96 29.25 2,296,898 +3.55(+13.81%)
Jun 04, 2021 25.95 25.69 25.29 25.70 188,168 +0.01(+0.04%)
Jun 03, 2021 25.35 25.94 25.07 25.69 222,680 +0.15(+0.59%)
Jun 02, 2021 25.41 25.73 25.15 25.54 428,093 +0.24(+0.95%)
Jun 01, 2021 25.26 25.84 25.00 25.30 643,227 +0.06(+0.24%)
May 28, 2021 24.79 25.40 24.45 25.24 385,696 +0.70(+2.85%)
May 27, 2021 23.99 24.74 23.56 24.54 271,698 +0.67(+2.81%)
May 26, 2021 23.04 24.30 23.04 23.87 260,361 +0.67(+2.89%)
May 25, 2021 23.85 24.08 22.80 23.20 300,003 -0.75(-3.13%)
May 24, 2021 24.35 24.40 23.40 23.95 321,161 -0.33(-1.36%)
May 21, 2021 24.78 24.98 23.85 24.28 279,766 -0.42(-1.70%)
May 20, 2021 23.85 25.00 23.65 24.70 574,535 +1.21(+5.15%)
May 19, 2021 22.49 23.49 22.43 23.49 336,968 +0.41(+1.78%)
May 18, 2021 23.73 23.80 23.00 23.08 418,859 -0.54(-2.29%)
May 17, 2021 22.60 23.71 22.32 23.62 510,349 +0.68(+2.96%)
May 14, 2021 21.92 23.27 20.02 22.94 1,924,021 +2.43(+11.85%)
May 13, 2021 22.19 22.74 19.78 20.51 1,193,727 -1.63(-7.36%)
May 12, 2021 22.78 23.52 22.05 22.14 1,231,659 -0.78(-3.40%)
May 11, 2021 21.82 22.98 21.74 22.92 533,079 +0.31(+1.37%)
May 10, 2021 22.29 23.10 21.80 22.61 734,793 +0.10(+0.44%)
May 07, 2021 21.97 23.15 21.87 22.51 516,828 +0.64(+2.93%)
May 06, 2021 23.44 23.78 20.85 21.87 1,396,478 -1.74(-7.37%)
May 05, 2021 23.69 24.01 23.05 23.61 260,516 -0.12(-0.51%)
May 04, 2021 22.58 23.82 22.29 23.73 331,840 +0.98(+4.31%)
May 03, 2021 22.88 22.99 22.46 22.75 229,294 +0.02(+0.09%)
Apr 30, 2021 22.26 22.89 22.26 22.73 298,600 +0.26(+1.16%)
Apr 29, 2021 23.39 23.69 22.37 22.47 361,493 -0.91(-3.89%)
Apr 28, 2021 24.00 24.23 23.32 23.38 459,647 -0.59(-2.46%)
Apr 27, 2021 23.38 24.25 23.27 23.97 860,265 +0.34(+1.44%)
Apr 26, 2021 23.00 23.79 22.51 23.63 1,336,502 +0.83(+3.64%)
Apr 23, 2021 22.69 23.24 22.64 22.80 698,200 +0.05(+0.22%)
Apr 22, 2021 22.58 23.08 22.30 22.75 453,852 +0.25(+1.11%)
Apr 21, 2021 22.72 22.90 22.08 22.50 769,219 -0.31(-1.36%)
Apr 20, 2021 23.44 23.48 22.65 22.81 840,218 -0.67(-2.85%)
Apr 19, 2021 24.36 24.55 22.50 23.48 755,344 -0.96(-3.93%)
Apr 16, 2021 25.22 25.38 24.15 24.44 508,500 -0.75(-2.98%)
Apr 15, 2021 24.75 25.60 24.22 25.19 905,400 +0.60(+2.44%)
Apr 14, 2021 24.00 25.13 23.73 24.59 938,839 +0.66(+2.76%)
Apr 13, 2021 22.85 23.94 22.60 23.93 726,202 +1.11(+4.86%)
Apr 12, 2021 23.78 23.97 22.55 22.82 790,326 -0.80(-3.39%)
Apr 09, 2021 24.15 24.80 23.03 23.62 987,000 -0.68(-2.80%)
Apr 08, 2021 23.61 24.43 23.55 24.30 686,131 +0.84(+3.58%)
Apr 07, 2021 24.57 24.87 23.20 23.46 912,149 -0.99(-4.05%)
Apr 06, 2021 25.12 25.45 24.28 24.45 842,097 -0.70(-2.78%)
Apr 05, 2021 26.49 27.00 25.07 25.15 1,090,190 -0.83(-3.19%)
Apr 01, 2021 26.91 27.50 25.02 25.98 1,377,500 -0.90(-3.35%)
Mar 31, 2021 26.47 26.93 25.90 26.88 1,478,606 +1.27(+4.96%)
Mar 30, 2021 25.23 26.76 25.23 25.61 1,059,351 +0.38(+1.51%)
Mar 29, 2021 25.89 26.00 24.51 25.23 1,694,630 -0.47(-1.83%)
Mar 26, 2021 27.17 27.96 22.56 25.70 5,468,500 -1.47(-5.41%)
Mar 25, 2021 26.64 27.29 25.77 27.17 839,352 +0.53(+1.99%)
Mar 24, 2021 28.50 29.12 26.54 26.64 981,445 -1.73(-6.10%)
Mar 23, 2021 29.68 29.92 28.00 28.37 1,224,480 -1.83(-6.06%)
Mar 22, 2021 30.68 31.33 29.75 30.20 691,255 -0.48(-1.56%)
Mar 19, 2021 31.55 31.82 30.09 30.68 1,792,000 -0.96(-3.03%)
Mar 18, 2021 34.23 34.32 31.50 31.64 2,652,938 -2.86(-8.29%)
Mar 17, 2021 36.10 36.38 34.50 34.50 1,307,848 -1.62(-4.49%)
Mar 16, 2021 36.00 37.00 35.60 36.12 1,184,648 -0.11(-0.30%)
Mar 15, 2021 35.39 36.60 35.25 36.23 859,488 +0.91(+2.58%)
Mar 12, 2021 35.87 36.00 35.24 35.32 975,800 -0.67(-1.86%)
Mar 11, 2021 36.62 36.97 35.09 35.99 1,497,438 -0.78(-2.12%)
Mar 10, 2021 34.86 37.00 34.44 36.77 2,779,766 +2.04(+5.87%)
Mar 09, 2021 32.25 35.19 32.25 34.73 4,988,759 +2.83(+8.87%)
Mar 08, 2021 31.50 32.75 31.50 31.90 2,438,052 +0.90(+2.90%)
Mar 05, 2021 32.54 33.56 30.50 31.00 5,505,000 -1.07(-3.34%)
Mar 04, 2021 34.15 34.60 32.00 32.07 8,136,009 -2.73(-7.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.