Oscar Health Inc. (OSCR)
NYSE: OSCR
· Real-Time Price · USD
19.45
1.07 (5.82%)
At close: Sep 05, 2025, 3:59 PM
19.37
-0.41%
After-hours: Sep 05, 2025, 07:57 PM EDT
OSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.79 | 19.45 | 18.23 | 19.43 | 19.43 | 5.71% | 16,259,606 |
| Sep 4, 2025 | 18.35 | 18.89 | 18.06 | 18.38 | 18.38 | 3.96% | 22,532,000 |
| Sep 3, 2025 | 16.41 | 17.84 | 16.36 | 17.68 | 17.68 | 7.61% | 19,531,700 |
| Sep 2, 2025 | 16.11 | 16.45 | 15.70 | 16.43 | 16.43 | -1.38% | 14,112,100 |
| Aug 29, 2025 | 17.20 | 17.43 | 16.47 | 16.66 | 16.66 | -3.36% | 9,593,600 |
| Aug 28, 2025 | 17.04 | 17.50 | 16.85 | 17.24 | 17.24 | 1.29% | 9,300,136 |
| Aug 27, 2025 | 16.82 | 17.72 | 16.69 | 17.02 | 17.02 | -0.35% | 13,420,900 |
| Aug 26, 2025 | 16.54 | 17.17 | 16.34 | 17.08 | 17.08 | 2.21% | 12,150,900 |
| Aug 25, 2025 | 16.87 | 17.84 | 16.60 | 16.71 | 16.71 | -0.54% | 18,709,900 |
| Aug 22, 2025 | 15.38 | 16.83 | 15.36 | 16.80 | 16.80 | 8.95% | 19,519,800 |
| Aug 21, 2025 | 15.34 | 15.53 | 14.82 | 15.42 | 15.42 | 0.98% | 11,429,600 |
| Aug 20, 2025 | 16.13 | 16.20 | 15.17 | 15.27 | 15.27 | -8.18% | 19,351,200 |
| Aug 19, 2025 | 16.69 | 17.71 | 16.30 | 16.63 | 16.63 | -0.12% | 30,744,336 |
| Aug 18, 2025 | 15.86 | 16.95 | 15.31 | 16.65 | 16.65 | 6.46% | 30,376,434 |
| Aug 15, 2025 | 15.21 | 15.98 | 15.15 | 15.64 | 15.64 | 6.54% | 24,772,116 |
| Aug 14, 2025 | 14.64 | 14.78 | 14.38 | 14.68 | 14.68 | -1.67% | 11,428,819 |
| Aug 13, 2025 | 15.14 | 15.37 | 14.93 | 14.93 | 14.93 | -0.33% | 12,476,700 |
| Aug 12, 2025 | 15.66 | 15.68 | 14.89 | 14.98 | 14.98 | -4.04% | 16,057,727 |
| Aug 11, 2025 | 15.44 | 16.26 | 15.22 | 15.61 | 15.61 | 0.97% | 19,746,900 |
| Aug 8, 2025 | 15.16 | 15.52 | 14.88 | 15.46 | 15.46 | 1.98% | 16,303,030 |