Oscar Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	17.80	17.80	16.26	16.82	16.82	-1.69%	8,774,942
May 9, 2025	17.01	17.98	16.64	17.11	17.11	0.29%	12,722,956
May 8, 2025	17.57	18.27	16.97	17.06	17.06	0.24%	13,480,888
May 7, 2025	16.06	17.40	15.31	17.02	17.02	30.22%	29,208,370
May 6, 2025	12.91	13.31	12.86	13.07	13.07	0.54%	6,939,382
May 5, 2025	13.10	13.49	12.80	13.00	13.00	-1.52%	4,592,551
May 2, 2025	13.19	13.33	13.00	13.20	13.20	1.15%	4,201,078
May 1, 2025	13.16	13.28	12.93	13.05	13.05	0.31%	3,574,695
Apr 30, 2025	12.94	13.06	12.56	13.01	13.01	-1.06%	4,912,336
Apr 29, 2025	13.05	13.57	12.76	13.15	13.15	4.20%	5,289,700
Apr 28, 2025	12.40	12.67	12.28	12.62	12.62	3.19%	3,940,855
Apr 25, 2025	11.97	12.39	11.60	12.23	12.23	1.66%	3,594,795
Apr 24, 2025	12.18	12.22	11.72	12.03	12.03	0.17%	5,869,021
Apr 23, 2025	12.00	12.47	11.92	12.01	12.01	3.53%	3,252,345
Apr 22, 2025	11.73	11.78	11.32	11.60	11.60	-0.34%	3,814,828
Apr 21, 2025	11.96	12.08	11.20	11.64	11.64	-3.24%	3,801,542
Apr 17, 2025	12.13	12.28	11.94	12.03	12.03	-2.59%	2,776,706
Apr 16, 2025	12.32	12.67	12.21	12.35	12.35	-0.80%	2,709,590
Apr 15, 2025	12.37	12.50	12.16	12.45	12.45	0.24%	2,434,608
Apr 14, 2025	12.81	12.96	12.27	12.42	12.42	-1.19%	2,545,116
Apr 11, 2025	12.25	12.61	11.57	12.57	12.57	2.61%	3,642,183
Apr 10, 2025	12.41	12.65	11.93	12.25	12.25	-2.16%	5,498,906
Apr 9, 2025	11.51	12.60	11.47	12.52	12.52	6.83%	7,397,210
Apr 8, 2025	13.50	13.54	11.58	11.72	11.72	-6.54%	6,346,186
Apr 7, 2025	12.35	13.52	11.89	12.54	12.54	-3.54%	5,649,348
Apr 4, 2025	13.00	13.19	12.39	13.00	13.00	-4.48%	6,533,123
Apr 3, 2025	12.28	13.86	12.25	13.61	13.61	1.80%	5,021,577
Apr 2, 2025	12.76	13.43	12.71	13.37	13.37	3.08%	3,139,426
Apr 1, 2025	13.11	13.25	12.63	12.97	12.97	-1.07%	3,443,652
Mar 31, 2025	12.95	13.36	12.62	13.11	13.11	-1.43%	3,911,759
Mar 28, 2025	13.50	13.85	13.20	13.30	13.30	-1.34%	2,756,005
Mar 27, 2025	13.61	13.76	13.31	13.48	13.48	-2.03%	2,303,604
Mar 26, 2025	14.18	14.23	13.53	13.76	13.76	-3.03%	2,763,036
Mar 25, 2025	13.82	14.37	13.75	14.19	14.19	1.65%	3,034,460
Mar 24, 2025	13.32	14.02	13.27	13.96	13.96	7.06%	3,601,185
Mar 21, 2025	12.75	13.27	12.67	13.04	13.04	0.93%	4,675,428
Mar 20, 2025	12.66	13.07	12.60	12.92	12.92	0.54%	3,316,997
Mar 19, 2025	12.80	13.10	12.63	12.85	12.85	0.16%	3,438,332
Mar 18, 2025	13.42	13.42	12.70	12.83	12.83	-4.61%	3,950,603
Mar 17, 2025	13.04	13.57	12.48	13.45	13.45	1.74%	5,344,633
Mar 14, 2025	13.01	13.24	12.89	13.22	13.22	2.64%	4,173,745
Mar 13, 2025	13.60	13.76	12.75	12.88	12.88	-9.23%	6,943,013
Mar 12, 2025	14.92	15.09	13.79	14.19	14.19	-3.14%	5,184,997
Mar 11, 2025	14.94	15.06	13.21	14.65	14.65	-5.67%	8,968,296
Mar 10, 2025	15.60	16.51	15.50	15.53	15.53	-2.69%	6,682,303
Mar 7, 2025	15.59	16.56	15.47	15.96	15.96	2.18%	6,347,973
Mar 6, 2025	16.05	16.25	15.30	15.62	15.62	-3.88%	4,727,195
Mar 5, 2025	15.42	16.43	14.84	16.25	16.25	5.45%	5,914,068
Mar 4, 2025	14.59	15.77	14.25	15.41	15.41	2.12%	5,223,112
Mar 3, 2025	14.78	15.41	14.37	15.09	15.09	3.29%	4,869,114