Skip to main content

Oscar Health Inc Cl A (NY: OSCR )

16.80 -0.24 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.22 10.44 9.940 9.970 785,371 -0.28(-2.73%)
Mar 30, 2022 10.07 10.53 9.980 10.25 1,245,239 +0.09(+0.89%)
Mar 29, 2022 9.260 10.18 9.240 10.16 1,249,274 +1.08(+11.89%)
Mar 28, 2022 9.480 10.04 8.700 9.080 1,374,768 -0.46(-4.82%)
Mar 25, 2022 10.09 10.33 9.300 9.540 1,288,970 -0.49(-4.89%)
Mar 24, 2022 9.750 10.17 9.530 10.03 1,521,057 +0.38(+3.94%)
Mar 23, 2022 9.630 10.11 9.470 9.650 1,169,930 -0.03(-0.31%)
Mar 22, 2022 9.170 9.690 9.150 9.680 1,466,891 +0.50(+5.45%)
Mar 21, 2022 8.900 9.525 8.820 9.180 1,379,092 +0.21(+2.34%)
Mar 18, 2022 8.420 9.100 8.330 8.970 1,568,402 +0.48(+5.65%)
Mar 17, 2022 8.040 8.550 7.880 8.490 1,005,527 +0.34(+4.17%)
Mar 16, 2022 7.630 8.190 7.610 8.150 1,130,468 +0.68(+9.10%)
Mar 15, 2022 7.020 7.485 6.820 7.470 1,317,957 +0.46(+6.56%)
Mar 14, 2022 7.960 7.965 7.000 7.010 1,374,957 -1.01(-12.59%)
Mar 11, 2022 8.650 8.880 7.950 8.020 1,608,389 -0.55(-6.42%)
Mar 10, 2022 8.320 8.580 8.230 8.570 1,124,004 +0.03(+0.35%)
Mar 09, 2022 8.060 8.770 8.010 8.540 2,255,165 +0.55(+6.88%)
Mar 08, 2022 7.360 8.188 7.330 7.990 3,101,092 +0.67(+9.15%)
Mar 07, 2022 7.150 7.500 7.000 7.320 1,589,674 +0.20(+2.81%)
Mar 04, 2022 6.700 7.200 6.550 7.120 1,592,229 +0.31(+4.55%)
Mar 03, 2022 7.080 7.120 6.605 6.810 4,485,319 -0.22(-3.13%)
Mar 02, 2022 7.310 7.320 6.672 7.030 2,086,077 -0.25(-3.43%)
Mar 01, 2022 7.290 7.409 7.040 7.280 1,262,375 -0.01(-0.14%)
Feb 28, 2022 6.950 7.355 6.820 7.290 1,371,920 +0.27(+3.85%)
Feb 25, 2022 6.900 7.280 6.880 7.020 3,009,804 +0.16(+2.33%)
Feb 24, 2022 6.140 6.880 6.110 6.860 2,561,225 +0.37(+5.70%)
Feb 23, 2022 6.900 7.010 6.475 6.490 1,886,696 -0.34(-4.98%)
Feb 22, 2022 6.880 7.190 6.780 6.830 1,355,429 -0.17(-2.43%)
Feb 18, 2022 7.000 0 -0.03(-0.43%)
Feb 17, 2022 7.320 7.400 6.945 7.030 1,311,189 -0.39(-5.26%)
Feb 16, 2022 7.250 7.431 7.040 7.420 1,894,324 +0.08(+1.09%)
Feb 15, 2022 6.670 7.410 6.660 7.340 2,728,310 +0.69(+10.38%)
Feb 14, 2022 6.760 7.300 6.580 6.650 2,968,913 -0.05(-0.75%)
Feb 11, 2022 6.600 7.500 6.600 6.700 3,787,606 +0.28(+4.36%)
Feb 10, 2022 6.460 6.880 6.355 6.420 1,625,685 -0.12(-1.83%)
Feb 09, 2022 6.480 6.650 6.415 6.540 1,846,015 +0.18(+2.83%)
Feb 08, 2022 6.230 6.450 6.230 6.360 1,299,581 +0.09(+1.44%)
Feb 07, 2022 6.120 6.400 6.120 6.270 1,832,876 +0.05(+0.80%)
Feb 04, 2022 6.300 6.370 6.070 6.220 1,686,647 -0.04(-0.64%)
Feb 03, 2022 6.510 6.260 1,688,244 -0.40(-6.01%)
Feb 02, 2022 6.970 6.970 6.440 6.660 1,884,894 -0.25(-3.62%)
Feb 01, 2022 6.730 6.930 6.530 6.910 2,194,702 +0.21(+3.13%)
Jan 31, 2022 6.270 6.750 6.700 2,585,998 +0.50(+8.06%)
Jan 28, 2022 6.020 6.251 5.770 6.200 2,582,468 +0.44(+7.64%)
Jan 27, 2022 6.170 6.170 5.720 5.760 2,353,386 -0.27(-4.48%)
Jan 26, 2022 6.450 6.470 5.990 6.030 1,816,818 -0.19(-3.05%)
Jan 25, 2022 6.420 6.550 6.160 6.220 2,758,871 -0.34(-5.18%)
Jan 24, 2022 6.130 6.570 5.830 6.560 1,882,946 +0.40(+6.49%)
Jan 21, 2022 6.500 6.560 6.120 6.160 2,081,128 -0.40(-6.10%)
Jan 20, 2022 6.560 7.120 6.520 6.560 1,508,979 +0.06(+0.92%)
Jan 19, 2022 6.930 7.210 6.500 6.500 1,598,148 -0.50(-7.14%)
Jan 18, 2022 7.320 7.350 6.945 7.000 1,680,656 -0.27(-3.71%)
Jan 14, 2022 7.270 0 -0.08(-1.09%)
Jan 13, 2022 7.320 7.531 7.280 7.350 1,669,293 +0.04(+0.55%)
Jan 12, 2022 7.450 7.480 7.180 7.310 841,497 +0.00(+0.00%)
Jan 11, 2022 6.680 7.330 6.660 7.310 2,782,882 +0.54(+7.98%)
Jan 10, 2022 6.880 6.970 6.585 6.770 2,297,793 -0.12(-1.74%)
Jan 07, 2022 6.930 7.350 6.890 6.890 2,191,793 -0.11(-1.57%)
Jan 06, 2022 7.070 7.290 6.860 7.000 2,269,386 -0.30(-4.11%)
Jan 05, 2022 7.560 7.710 7.260 7.300 2,535,920 -0.38(-4.95%)
Jan 04, 2022 8.090 8.350 7.450 7.680 1,436,392 -0.45(-5.54%)
Jan 03, 2022 8.100 8.580 7.670 8.130 1,279,990 +0.28(+3.57%)
Dec 31, 2021 7.940 8.160 7.830 7.850 891,965 -0.15(-1.88%)
Dec 30, 2021 7.520 8.190 7.510 8.000 1,770,086 +0.38(+4.99%)
Dec 29, 2021 8.010 8.100 7.560 7.620 1,650,780 -0.45(-5.58%)
Dec 28, 2021 8.550 8.760 8.040 8.070 1,002,419 -0.51(-5.94%)
Dec 27, 2021 8.140 9.130 7.990 8.580 2,140,214 +0.56(+6.98%)
Dec 23, 2021 8.180 8.240 7.960 8.020 4,267,599 -0.10(-1.23%)
Dec 22, 2021 7.830 8.500 7.790 8.120 3,864,579 +0.30(+3.84%)
Dec 21, 2021 7.830 8.130 7.810 7.820 3,160,285 +0.04(+0.51%)
Dec 20, 2021 8.120 8.180 7.640 7.780 2,849,296 -0.48(-5.81%)
Dec 17, 2021 8.180 8.550 7.700 8.260 3,413,827 -0.02(-0.24%)
Dec 16, 2021 9.070 9.210 8.120 8.280 3,231,637 -0.71(-7.90%)
Dec 15, 2021 8.250 9.300 8.121 8.990 3,525,040 +0.80(+9.77%)
Dec 14, 2021 8.520 9.630 8.110 8.190 4,184,135 -2.27(-21.70%)
Dec 13, 2021 10.84 11.07 10.29 10.46 1,640,567 -0.43(-3.95%)
Dec 10, 2021 9.880 11.04 9.852 10.89 2,196,527 +1.13(+11.58%)
Dec 09, 2021 10.10 10.96 9.710 9.760 1,452,962 -0.23(-2.30%)
Dec 08, 2021 10.20 10.27 9.785 9.990 1,556,195 +0.04(+0.40%)
Dec 07, 2021 9.670 10.33 9.670 9.950 2,126,050 +0.31(+3.22%)
Dec 06, 2021 8.820 9.690 8.800 9.640 3,019,310 +0.89(+10.17%)
Dec 03, 2021 8.710 8.800 8.240 8.750 2,858,531 +0.05(+0.57%)
Dec 02, 2021 8.760 8.952 8.290 8.700 2,353,022 +0.10(+1.16%)
Dec 01, 2021 9.020 9.180 8.560 8.600 2,267,381 -0.40(-4.44%)
Nov 30, 2021 9.120 9.270 8.690 9.000 3,579,242 -0.27(-2.91%)
Nov 29, 2021 9.800 9.890 9.060 9.270 2,433,147 -0.55(-5.60%)
Nov 26, 2021 9.800 10.31 9.620 9.820 1,080,355 -0.34(-3.35%)
Nov 24, 2021 9.700 10.23 9.410 10.16 2,486,688 +0.51(+5.28%)
Nov 23, 2021 10.22 10.46 9.470 9.650 2,085,845 -0.60(-5.85%)
Nov 22, 2021 10.27 10.40 9.750 10.25 2,196,373 -0.05(-0.49%)
Nov 19, 2021 10.62 10.68 10.16 10.30 1,246,287 -0.34(-3.20%)
Nov 18, 2021 11.61 10.72 10.62 10.64 2,635,268 -1.05(-8.98%)
Nov 17, 2021 11.95 12.08 11.58 11.69 1,048,247 -0.24(-2.01%)
Nov 16, 2021 12.15 12.18 11.84 11.93 1,276,072 -0.24(-1.97%)
Nov 15, 2021 12.20 12.36 11.88 12.17 1,412,597 -0.01(-0.08%)
Nov 12, 2021 12.61 12.70 12.12 12.18 1,922,615 -0.29(-2.33%)
Nov 11, 2021 14.08 14.84 12.32 12.47 6,461,313 -4.05(-24.52%)
Nov 10, 2021 16.23 16.52 1,337,496 +0.26(+1.60%)
Nov 09, 2021 16.54 16.61 16.14 16.26 1,010,459 -0.25(-1.51%)
Nov 08, 2021 17.24 17.24 16.29 16.51 1,003,419 -0.49(-2.88%)
Nov 05, 2021 16.98 17.14 16.52 17.00 1,051,941 +0.03(+0.18%)
Nov 04, 2021 16.90 17.35 16.62 16.97 1,827,218 +0.09(+0.53%)
Nov 03, 2021 16.70 16.95 15.81 16.88 976,259 -0.01(-0.06%)
Nov 02, 2021 17.20 17.20 16.64 16.89 700,106 -0.25(-1.46%)
Nov 01, 2021 17.23 17.30 16.76 17.14 1,333,486 -0.14(-0.81%)
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%)
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.