Oscar Health, Inc.OSCRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.32 | $14.35 | $13.92 | $14.00 | 5.43M |
| 1/30/2026 | $14.67 | $15.00 | $14.30 | $14.35 | 5.92M |
| 1/29/2026 | $14.90 | $15.07 | $14.56 | $14.93 | 6.49M |
| 1/28/2026 | $14.99 | $15.22 | $14.76 | $14.87 | 7.62M |
| 1/27/2026 | $15.22 | $15.32 | $14.79 | $14.88 | 7.80M |
| 1/26/2026 | $15.55 | $15.78 | $15.38 | $15.70 | 4.98M |
| 1/23/2026 | $15.45 | $15.80 | $15.29 | $15.68 | 5.34M |
| 1/22/2026 | $15.50 | $15.88 | $15.15 | $15.69 | 5.51M |
| 1/21/2026 | $15.92 | $16.05 | $14.80 | $15.40 | 14.46M |
| 1/20/2026 | $15.95 | $16.35 | $15.82 | $15.92 | 7.04M |
| 1/16/2026 | $17.38 | $17.47 | $16.50 | $16.55 | 9.82M |
| 1/15/2026 | $16.74 | $18.20 | $16.32 | $17.42 | 13.42M |
| 1/14/2026 | $17.36 | $17.61 | $16.48 | $16.69 | 7.95M |
| 1/13/2026 | $17.90 | $18.17 | $17.18 | $17.38 | 9.52M |
| 1/12/2026 | $17.70 | $17.83 | $16.86 | $17.66 | 8.35M |
| 1/9/2026 | $18.01 | $18.20 | $17.39 | $17.73 | 11.21M |
| 1/8/2026 | $17.65 | $17.70 | $16.79 | $16.90 | 10.19M |
| 1/7/2026 | $16.53 | $16.62 | $15.85 | $16.48 | 6.87M |
| 1/6/2026 | $16.57 | $17.06 | $16.46 | $16.52 | 9.18M |
| 1/5/2026 | $15.65 | $16.96 | $15.40 | $16.57 | 11.74M |
| 1/2/2026 | $14.45 | $15.09 | $14.26 | $14.97 | 5.70M |
| 12/31/2025 | $14.43 | $14.47 | $14.17 | $14.37 | 6.28M |
| 12/30/2025 | $14.50 | $14.77 | $14.40 | $14.51 | 5.13M |
| 12/29/2025 | $14.61 | $14.81 | $14.30 | $14.53 | 8.18M |
| 12/26/2025 | $14.83 | $14.96 | $14.73 | $14.91 | 5.18M |
| 12/24/2025 | $14.76 | $15.02 | $14.67 | $14.93 | 2.90M |
| 12/23/2025 | $14.85 | $14.99 | $14.62 | $14.84 | 7.56M |
| 12/22/2025 | $14.95 | $15.25 | $14.82 | $15.03 | 8.52M |
| 12/19/2025 | $14.80 | $15.28 | $14.72 | $14.90 | 10.88M |
| 12/18/2025 | $15.50 | $15.87 | $14.62 | $14.80 | 9.65M |
| 12/17/2025 | $15.66 | $16.32 | $15.30 | $15.39 | 8.61M |
| 12/16/2025 | $16.00 | $16.15 | $15.41 | $15.71 | 7.92M |
| 12/15/2025 | $16.66 | $16.78 | $16.07 | $16.14 | 7.13M |
| 12/12/2025 | $15.84 | $16.75 | $15.84 | $16.63 | 9.84M |
| 12/11/2025 | $15.60 | $16.49 | $15.56 | $15.87 | 9.45M |
| 12/10/2025 | $16.75 | $16.79 | $15.53 | $15.59 | 12.53M |
| 12/9/2025 | $16.59 | $17.17 | $16.58 | $16.96 | 5.71M |
| 12/8/2025 | $17.02 | $17.03 | $16.50 | $16.73 | 5.49M |
| 12/5/2025 | $17.29 | $17.37 | $16.60 | $16.77 | 6.02M |
| 12/4/2025 | $17.00 | $17.67 | $16.72 | $17.18 | 8.06M |
| 12/3/2025 | $16.76 | $17.28 | $16.46 | $17.10 | 6.86M |
| 12/2/2025 | $16.77 | $17.27 | $16.37 | $16.85 | 10.68M |
| 12/1/2025 | $17.30 | $17.63 | $16.60 | $16.65 | 9.58M |
| 11/28/2025 | $18.20 | $18.24 | $17.81 | $17.97 | 5.96M |
| 11/26/2025 | $17.59 | $18.63 | $17.38 | $18.16 | 20.46M |
| 11/25/2025 | $16.34 | $17.08 | $16.30 | $16.73 | 13.73M |
| 11/24/2025 | $16.25 | $16.95 | $15.53 | $16.49 | 58.67M |
| 11/21/2025 | $13.04 | $13.55 | $12.64 | $13.48 | 11.35M |
| 11/20/2025 | $14.29 | $14.44 | $13.00 | $13.03 | 12.91M |
| 11/19/2025 | $14.64 | $14.70 | $13.94 | $14.08 | 9.45M |
| 11/18/2025 | $13.95 | $14.89 | $13.53 | $14.71 | 13.35M |
| 11/17/2025 | $14.15 | $14.74 | $14.01 | $14.25 | 10.68M |
| 11/14/2025 | $13.62 | $14.28 | $13.49 | $13.88 | 12.62M |
| 11/13/2025 | $14.80 | $14.94 | $13.81 | $13.95 | 17.76M |
| 11/12/2025 | $14.90 | $15.27 | $14.82 | $15.10 | 9.73M |
| 11/11/2025 | $14.73 | $15.50 | $14.59 | $14.85 | 17.09M |
| 11/10/2025 | $16.13 | $16.21 | $14.50 | $14.61 | 49.51M |
| 11/7/2025 | $16.42 | $17.88 | $15.90 | $17.72 | 24.71M |
| 11/6/2025 | $18.63 | $19.09 | $16.43 | $16.56 | 30.78M |
| 11/5/2025 | $17.17 | $17.45 | $16.80 | $17.03 | 9.57M |