Oscar Health Inc. (OSCR)
NYSE: OSCR
· Real-Time Price · USD
18.21
0.12 (0.66%)
At close: Sep 26, 2025, 1:12 PM
OSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 17.86 | 18.11 | 17.37 | 18.09 | 18.09 | -1.90% | 12,549,518 |
| Sep 24, 2025 | 17.96 | 18.98 | 17.62 | 18.44 | 18.44 | 3.83% | 15,526,200 |
| Sep 23, 2025 | 18.69 | 19.45 | 17.72 | 17.76 | 17.76 | -4.00% | 19,034,619 |
| Sep 22, 2025 | 18.83 | 18.93 | 18.20 | 18.50 | 18.50 | -2.48% | 18,383,800 |
| Sep 19, 2025 | 19.22 | 19.77 | 18.84 | 18.97 | 18.97 | -0.73% | 17,381,700 |
| Sep 18, 2025 | 18.07 | 19.17 | 17.65 | 19.11 | 19.11 | 7.54% | 16,069,417 |
| Sep 17, 2025 | 17.58 | 18.29 | 16.91 | 17.77 | 17.77 | -0.89% | 25,124,342 |
| Sep 16, 2025 | 17.84 | 18.27 | 17.53 | 17.93 | 17.93 | -4.27% | 28,615,100 |
| Sep 15, 2025 | 19.20 | 19.20 | 18.32 | 18.73 | 18.73 | -3.10% | 14,659,942 |
| Sep 12, 2025 | 19.24 | 19.63 | 18.83 | 19.33 | 19.33 | -0.51% | 10,883,617 |
| Sep 11, 2025 | 19.97 | 20.21 | 19.24 | 19.43 | 19.43 | -0.26% | 12,345,500 |
| Sep 10, 2025 | 20.60 | 20.76 | 18.60 | 19.48 | 19.48 | -2.84% | 24,021,724 |
| Sep 9, 2025 | 20.30 | 20.77 | 19.65 | 20.05 | 20.05 | -1.13% | 17,498,318 |
| Sep 8, 2025 | 19.50 | 20.28 | 19.48 | 20.28 | 20.28 | 4.37% | 19,997,541 |
| Sep 5, 2025 | 18.79 | 19.45 | 18.23 | 19.43 | 19.43 | 5.71% | 16,402,900 |
| 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 |