Oscar Health Inc. (OSCR)
NYSE: OSCR
· Real-Time Price · USD
15.63
0.95 (6.47%)
At close: Aug 15, 2025, 3:59 PM
15.64
0.06%
After-hours: Aug 15, 2025, 07:58 PM EDT
OSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.64 | 14.78 | 14.38 | 14.68 | 14.68 | -1.67% | 10,283,649 |
| 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 |
| Aug 7, 2025 | 14.47 | 15.24 | 14.39 | 15.16 | 15.16 | 5.72% | 25,890,800 |
| Aug 6, 2025 | 13.28 | 14.46 | 13.01 | 14.34 | 14.34 | 3.76% | 28,556,100 |
| Aug 5, 2025 | 13.81 | 14.07 | 13.57 | 13.82 | 13.82 | -0.14% | 19,263,600 |
| Aug 4, 2025 | 13.61 | 14.12 | 13.44 | 13.84 | 13.84 | 1.91% | 13,662,244 |
| Aug 1, 2025 | 14.10 | 14.20 | 13.30 | 13.58 | 13.58 | -3.35% | 20,358,547 |
| Jul 31, 2025 | 14.20 | 14.62 | 13.98 | 14.05 | 14.05 | 0.36% | 17,958,926 |
| Jul 30, 2025 | 13.91 | 14.22 | 13.75 | 14.00 | 14.00 | 1.16% | 18,328,523 |
| Jul 29, 2025 | 14.30 | 14.61 | 13.80 | 13.84 | 13.84 | -5.66% | 19,275,631 |
| Jul 28, 2025 | 14.46 | 14.76 | 13.90 | 14.67 | 14.67 | 1.52% | 23,198,801 |
| Jul 25, 2025 | 14.28 | 14.58 | 14.11 | 14.45 | 14.45 | 1.76% | 27,905,734 |
| Jul 24, 2025 | 15.75 | 15.91 | 14.11 | 14.20 | 14.20 | -10.52% | 42,442,021 |
| Jul 23, 2025 | 14.24 | 15.92 | 14.11 | 15.87 | 15.87 | 7.96% | 50,743,639 |
| Jul 22, 2025 | 13.00 | 15.05 | 12.86 | 14.70 | 14.70 | 7.93% | 82,717,535 |
| Jul 21, 2025 | 13.55 | 14.45 | 13.47 | 13.62 | 13.62 | 1.49% | 48,195,400 |
| Jul 18, 2025 | 13.94 | 13.97 | 13.05 | 13.42 | 13.42 | -3.24% | 65,476,700 |