Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oscar Health Inc Cl A (NY: OSCR )

22.00 -0.52 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.76 12.98 12.51 12.52 2,149,136 -0.29(-2.26%)
Jan 30, 2024 13.14 13.25 12.48 12.81 2,940,985 -0.32(-2.44%)
Jan 29, 2024 12.53 13.18 12.43 13.13 3,814,791 +0.66(+5.29%)
Jan 26, 2024 11.99 12.51 11.91 12.47 3,853,694 +0.58(+4.88%)
Jan 25, 2024 11.79 12.07 11.53 11.89 3,914,960 +0.20(+1.71%)
Jan 24, 2024 11.38 12.04 11.38 11.69 3,567,492 +0.52(+4.66%)
Jan 23, 2024 11.16 11.24 10.84 11.17 2,421,393 +0.11(+0.99%)
Jan 22, 2024 10.88 11.26 10.70 11.06 2,347,888 +0.33(+3.08%)
Jan 19, 2024 11.18 11.25 10.66 10.73 2,449,891 -0.30(-2.72%)
Jan 18, 2024 11.22 11.29 10.45 11.03 3,178,503 -0.19(-1.69%)
Jan 17, 2024 10.74 11.52 10.63 11.22 3,660,743 +0.27(+2.47%)
Jan 16, 2024 11.40 11.47 10.91 10.95 2,897,494 -0.50(-4.37%)
Jan 12, 2024 11.23 12.12 11.07 11.45 8,144,758 +0.29(+2.60%)
Jan 11, 2024 9.700 11.21 9.700 11.16 8,909,837 +1.50(+15.53%)
Jan 10, 2024 9.030 9.730 8.435 9.660 4,891,322 +0.63(+6.98%)
Jan 09, 2024 9.510 9.530 9.030 9.030 1,856,213 -0.66(-6.81%)
Jan 08, 2024 8.870 9.785 8.870 9.690 2,514,183 +0.87(+9.86%)
Jan 05, 2024 8.640 8.840 8.490 8.820 1,951,238 +0.16(+1.85%)
Jan 04, 2024 8.890 8.960 8.585 8.660 1,375,328 -0.23(-2.59%)
Jan 03, 2024 8.970 9.370 8.870 8.890 2,079,604 -0.21(-2.31%)
Jan 02, 2024 9.030 9.170 8.860 9.100 2,460,627 -0.05(-0.55%)
Dec 29, 2023 9.250 9.340 9.060 9.150 2,933,822 -0.17(-1.82%)
Dec 28, 2023 9.240 9.440 9.180 9.320 844,215 +0.01(+0.11%)
Dec 27, 2023 9.300 9.479 9.219 9.310 1,180,433 +0.05(+0.54%)
Dec 26, 2023 9.200 9.310 9.090 9.260 2,231,361 +0.08(+0.87%)
Dec 22, 2023 9.020 9.360 8.910 9.180 2,499,470 +0.17(+1.89%)
Dec 21, 2023 8.170 9.070 8.140 9.010 3,190,029 +0.95(+11.79%)
Dec 20, 2023 7.930 8.430 7.800 8.060 1,991,648 +0.05(+0.62%)
Dec 19, 2023 7.750 8.045 7.750 8.010 2,068,841 +0.33(+4.30%)
Dec 18, 2023 7.820 7.870 7.670 7.680 885,336 -0.13(-1.66%)
Dec 15, 2023 8.070 8.130 7.685 7.810 3,822,502 -0.33(-4.05%)
Dec 14, 2023 8.250 8.450 8.065 8.140 1,473,953 -0.08(-0.97%)
Dec 13, 2023 7.920 8.230 7.760 8.220 1,481,138 +0.29(+3.66%)
Dec 12, 2023 7.740 7.940 7.500 7.930 1,077,519 +0.19(+2.45%)
Dec 11, 2023 8.050 8.090 7.720 7.740 1,652,299 -0.32(-3.97%)
Dec 08, 2023 8.050 8.215 8.000 8.060 1,154,076 -0.05(-0.62%)
Dec 07, 2023 8.160 8.230 8.000 8.110 1,674,287 -0.05(-0.61%)
Dec 06, 2023 8.180 8.255 8.070 8.160 1,111,139 +0.02(+0.25%)
Dec 05, 2023 8.230 8.305 8.050 8.140 1,893,916 -0.16(-1.93%)
Dec 04, 2023 8.400 8.550 8.095 8.300 2,063,910 -0.11(-1.31%)
Dec 01, 2023 8.000 8.510 7.290 8.410 3,548,344 -0.09(-1.06%)
Nov 30, 2023 8.460 8.675 8.440 8.500 2,373,277 +0.04(+0.47%)
Nov 29, 2023 8.580 8.620 8.370 8.460 1,338,263 -0.04(-0.47%)
Nov 28, 2023 8.450 8.635 8.149 8.500 1,426,501 +0.00(+0.00%)
Nov 27, 2023 8.590 8.750 8.490 8.500 1,336,640 -0.08(-0.93%)
Nov 24, 2023 8.470 8.600 8.470 8.580 675,152 +0.08(+0.94%)
Nov 22, 2023 8.250 8.580 8.140 8.500 2,202,038 +0.38(+4.68%)
Nov 21, 2023 8.000 8.225 7.930 8.120 3,525,012 -0.16(-1.93%)
Nov 20, 2023 7.600 8.380 7.575 8.280 2,604,015 +0.67(+8.80%)
Nov 17, 2023 7.240 7.720 7.160 7.610 1,872,859 +0.46(+6.43%)
Nov 16, 2023 7.240 7.250 6.930 7.150 3,490,017 -0.10(-1.38%)
Nov 15, 2023 7.200 7.640 7.190 7.250 6,836,255 +0.06(+0.83%)
Nov 14, 2023 7.090 7.280 7.020 7.190 1,700,940 +0.39(+5.74%)
Nov 13, 2023 7.060 7.156 6.800 6.800 1,488,886 -0.31(-4.36%)
Nov 10, 2023 6.690 7.140 6.610 7.110 2,663,796 +0.36(+5.33%)
Nov 09, 2023 7.070 7.095 6.700 6.750 2,155,103 -0.30(-4.26%)
Nov 08, 2023 6.820 7.590 6.705 7.050 3,500,146 +0.43(+6.50%)
Nov 07, 2023 6.250 6.880 6.030 6.620 2,856,849 +0.91(+15.94%)
Nov 06, 2023 5.800 5.900 5.650 5.710 1,573,532 -0.02(-0.35%)
Nov 03, 2023 5.580 5.930 5.580 5.730 1,548,379 +0.22(+3.99%)
Nov 02, 2023 5.730 5.760 5.300 5.510 2,477,318 +0.53(+10.64%)
Nov 01, 2023 5.080 5.090 4.845 4.980 1,027,286 -0.14(-2.73%)
Oct 31, 2023 4.930 5.200 4.845 5.120 1,068,832 +0.22(+4.49%)
Oct 30, 2023 4.850 4.920 4.720 4.900 1,494,693 +0.05(+1.03%)
Oct 27, 2023 4.900 4.910 4.793 4.850 1,742,843 +0.00(+0.00%)
Oct 26, 2023 4.980 5.050 4.740 4.850 1,364,744 -0.14(-2.81%)
Oct 25, 2023 5.080 5.110 4.952 4.990 952,696 -0.10(-1.96%)
Oct 24, 2023 5.050 5.156 4.940 5.090 1,408,779 +0.11(+2.21%)
Oct 23, 2023 5.050 5.130 4.960 4.980 789,491 -0.12(-2.35%)
Oct 20, 2023 5.020 5.130 4.946 5.100 991,448 +0.08(+1.59%)
Oct 19, 2023 5.240 5.240 5.000 5.020 762,601 -0.22(-4.20%)
Oct 18, 2023 5.280 5.360 5.120 5.240 1,121,201 -0.08(-1.50%)
Oct 17, 2023 5.000 5.460 4.960 5.320 1,254,548 +0.30(+5.98%)
Oct 16, 2023 4.990 5.070 4.860 5.020 1,452,715 +0.09(+1.83%)
Oct 13, 2023 4.990 4.990 4.860 4.930 963,087 -0.02(-0.40%)
Oct 12, 2023 5.140 5.180 4.940 4.950 1,876,517 -0.17(-3.32%)
Oct 11, 2023 5.350 5.411 5.070 5.120 782,604 -0.20(-3.76%)
Oct 10, 2023 5.280 5.490 5.250 5.320 1,044,416 +0.03(+0.57%)
Oct 09, 2023 5.490 5.500 5.270 5.290 1,234,787 -0.26(-4.68%)
Oct 06, 2023 5.470 5.680 5.470 5.550 1,702,612 +0.03(+0.54%)
Oct 05, 2023 5.530 5.550 5.375 5.520 1,089,800 -0.05(-0.90%)
Oct 04, 2023 5.560 5.610 5.455 5.570 1,225,520 +0.01(+0.18%)
Oct 03, 2023 5.540 5.690 5.505 5.560 1,154,889 -0.01(-0.18%)
Oct 02, 2023 5.500 5.610 5.350 5.570 1,223,508 +0.00(+0.00%)
Sep 29, 2023 5.580 5.640 5.410 5.570 2,297,900 +0.03(+0.54%)
Sep 28, 2023 5.410 5.545 5.380 5.540 1,139,715 +0.08(+1.47%)
Sep 27, 2023 5.470 5.540 5.365 5.460 975,292 +0.02(+0.37%)
Sep 26, 2023 5.510 5.655 5.380 5.440 874,502 -0.13(-2.33%)
Sep 25, 2023 5.460 5.600 5.565 5.570 737,138 +0.02(+0.36%)
Sep 22, 2023 5.780 5.800 5.530 5.550 1,080,009 -0.20(-3.48%)
Sep 21, 2023 5.840 5.840 5.715 5.750 1,376,180 -0.17(-2.87%)
Sep 20, 2023 6.130 6.130 5.920 5.920 997,859 -0.21(-3.43%)
Sep 19, 2023 6.090 6.200 5.920 6.130 1,197,485 +0.06(+0.99%)
Sep 18, 2023 6.130 6.170 5.980 6.070 1,543,442 -0.08(-1.30%)
Sep 15, 2023 6.200 6.220 6.011 6.150 4,757,049 -0.09(-1.44%)
Sep 14, 2023 6.410 6.535 6.175 6.240 2,323,401 -0.13(-2.04%)
Sep 13, 2023 6.440 6.505 6.320 6.370 1,199,946 -0.13(-2.00%)
Sep 12, 2023 6.610 6.685 6.480 6.500 963,199 -0.07(-1.07%)
Sep 11, 2023 6.530 6.795 6.250 6.570 1,117,608 +0.12(+1.86%)
Sep 08, 2023 6.570 6.675 6.370 6.450 1,237,363 -0.14(-2.12%)
Sep 07, 2023 6.280 6.590 6.155 6.590 2,069,138 +0.17(+2.65%)
Sep 06, 2023 6.350 6.540 6.180 6.420 1,472,450 +0.07(+1.10%)
Sep 05, 2023 6.350 6.570 6.230 6.350 5,481,929 -0.23(-3.50%)
Sep 01, 2023 6.340 6.600 6.340 6.580 1,326,649 +0.31(+4.94%)
Aug 31, 2023 6.340 6.440 6.260 6.270 1,407,057 -0.08(-1.26%)
Aug 30, 2023 6.450 6.530 6.295 6.350 1,099,131 -0.03(-0.47%)
Aug 29, 2023 6.340 6.515 6.270 6.380 1,028,086 +0.05(+0.79%)
Aug 28, 2023 6.310 6.410 6.250 6.330 927,241 +0.02(+0.32%)
Aug 25, 2023 6.340 6.460 6.235 6.310 1,162,256 -0.03(-0.47%)
Aug 24, 2023 6.770 6.825 6.320 6.340 1,748,586 -0.51(-7.45%)
Aug 23, 2023 6.920 6.990 6.820 6.850 818,600 -0.07(-1.01%)
Aug 22, 2023 7.030 7.100 6.805 6.920 1,443,528 -0.09(-1.28%)
Aug 21, 2023 7.130 7.180 6.831 7.010 934,076 -0.15(-2.09%)
Aug 18, 2023 7.020 7.240 7.015 7.160 957,305 +0.00(+0.00%)
Aug 17, 2023 7.310 7.385 7.120 7.160 1,432,500 -0.23(-3.11%)
Aug 16, 2023 7.620 7.760 7.303 7.390 1,768,510 -0.17(-2.25%)
Aug 15, 2023 6.820 7.610 6.720 7.560 3,306,906 +0.62(+8.93%)
Aug 14, 2023 7.500 7.500 6.800 6.940 1,942,027 -0.56(-7.47%)
Aug 11, 2023 7.240 7.565 7.210 7.500 3,365,533 +0.18(+2.46%)
Aug 10, 2023 7.890 7.920 7.110 7.320 2,681,567 -0.67(-8.39%)
Aug 09, 2023 7.740 8.570 7.505 7.990 5,328,444 +0.86(+12.06%)
Aug 08, 2023 7.360 7.415 7.090 7.130 2,371,939 -0.23(-3.13%)
Aug 07, 2023 7.190 7.400 6.910 7.360 1,307,380 +0.17(+2.36%)
Aug 04, 2023 7.120 7.355 7.050 7.190 1,151,420 +0.07(+0.98%)
Aug 03, 2023 7.360 7.415 7.095 7.120 1,246,925 -0.28(-3.78%)
Aug 02, 2023 7.360 7.480 7.220 7.400 1,135,415 -0.09(-1.20%)
Aug 01, 2023 7.520 7.540 7.360 7.490 780,180 -0.03(-0.40%)
Jul 31, 2023 7.520 7.700 7.455 7.520 1,422,753 +0.02(+0.27%)
Jul 28, 2023 7.900 7.960 7.470 7.500 1,411,883 -0.32(-4.09%)
Jul 27, 2023 8.000 8.035 7.740 7.820 1,191,452 +0.00(+0.00%)
Jul 26, 2023 7.960 8.100 7.785 7.820 939,088 -0.17(-2.13%)
Jul 25, 2023 7.980 8.070 7.815 7.990 1,123,708 +0.02(+0.25%)
Jul 24, 2023 8.020 8.156 7.750 7.970 1,096,438 -0.04(-0.50%)
Jul 21, 2023 8.300 8.380 7.980 8.010 1,342,084 -0.27(-3.26%)
Jul 20, 2023 8.390 8.420 8.085 8.280 1,131,066 -0.07(-0.84%)
Jul 19, 2023 8.370 8.745 8.140 8.350 1,761,032 +0.03(+0.36%)
Jul 18, 2023 8.260 8.770 8.240 8.320 1,474,839 +0.02(+0.24%)
Jul 17, 2023 7.870 8.390 7.790 8.300 1,593,438 +0.45(+5.73%)
Jul 14, 2023 7.420 7.920 7.280 7.850 2,612,707 +0.45(+6.08%)
Jul 13, 2023 7.520 7.785 7.380 7.400 1,948,539 -0.17(-2.25%)
Jul 12, 2023 8.400 8.450 7.385 7.570 2,792,659 -0.68(-8.24%)
Jul 11, 2023 7.890 8.275 7.850 8.250 1,364,470 +0.36(+4.56%)
Jul 10, 2023 7.610 8.000 7.580 7.890 1,106,698 +0.22(+2.87%)
Jul 07, 2023 7.620 7.850 7.620 7.670 1,141,587 +0.04(+0.52%)
Jul 06, 2023 7.780 7.830 7.565 7.630 1,004,226 -0.30(-3.78%)
Jul 05, 2023 8.070 8.070 7.770 7.930 1,395,642 -0.17(-2.10%)
Jul 03, 2023 8.070 8.245 8.010 8.100 517,406 +0.04(+0.50%)
Jun 30, 2023 8.300 8.405 7.995 8.060 2,162,934 -0.16(-1.95%)
Jun 29, 2023 8.360 8.620 8.185 8.220 1,258,862 -0.12(-1.44%)
Jun 28, 2023 8.030 8.400 7.950 8.340 1,426,645 +0.29(+3.60%)
Jun 27, 2023 8.370 8.390 8.030 8.050 1,629,361 -0.31(-3.71%)
Jun 26, 2023 8.440 8.680 8.195 8.360 1,396,598 -0.16(-1.88%)
Jun 23, 2023 8.520 8.720 8.455 8.520 5,756,007 -0.18(-2.07%)
Jun 22, 2023 8.590 8.885 8.560 8.700 1,084,081 +0.01(+0.12%)
Jun 21, 2023 8.780 8.890 8.520 8.690 1,589,340 -0.17(-1.92%)
Jun 20, 2023 8.820 8.970 8.585 8.860 2,153,362 +0.01(+0.11%)
Jun 16, 2023 9.740 9.740 8.840 8.850 2,820,534 -0.72(-7.52%)
Jun 15, 2023 9.140 9.570 9.120 9.570 1,534,134 +2.05(+27.26%)
May 08, 2023 7.200 7.580 7.170 7.520 2,335,291 +0.35(+4.88%)
May 05, 2023 7.070 7.330 7.060 7.170 1,608,999 +0.21(+3.02%)
May 04, 2023 6.900 7.110 6.720 6.960 1,124,768 -0.02(-0.29%)
May 03, 2023 6.530 7.135 6.420 6.980 2,134,188 +0.49(+7.55%)
May 02, 2023 6.840 6.890 6.400 6.490 1,216,060 -0.39(-5.67%)
May 01, 2023 6.660 6.895 6.640 6.880 1,190,795 +0.15(+2.23%)
Apr 28, 2023 6.360 6.795 6.290 6.730 2,037,844 +0.38(+5.98%)
Apr 27, 2023 5.880 6.440 5.880 6.350 1,821,183 +0.50(+8.55%)
Apr 26, 2023 5.840 5.880 5.711 5.850 1,066,664 +0.08(+1.39%)
Apr 25, 2023 5.720 5.835 5.680 5.770 1,343,131 -0.08(-1.37%)
Apr 24, 2023 5.820 6.010 5.730 5.850 1,041,042 +0.02(+0.34%)
Apr 21, 2023 5.800 5.830 5.530 5.830 1,755,596 -0.02(-0.34%)
Apr 20, 2023 6.040 6.100 5.820 5.850 1,365,896 -0.27(-4.41%)
Apr 19, 2023 6.180 6.200 5.952 6.120 1,316,446 -0.13(-2.08%)
Apr 18, 2023 6.450 6.455 6.250 6.250 1,499,484 -0.20(-3.10%)
Apr 17, 2023 6.300 6.510 6.240 6.450 1,242,983 +0.12(+1.90%)
Apr 14, 2023 6.540 6.655 6.315 6.330 1,025,299 -0.20(-3.06%)
Apr 13, 2023 6.440 6.840 6.330 6.530 2,622,085 +0.23(+3.65%)
Apr 12, 2023 6.850 7.000 6.290 6.300 1,815,076 -0.45(-6.67%)
Apr 11, 2023 6.940 7.210 6.750 6.750 2,227,587 -0.17(-2.46%)
Apr 10, 2023 6.500 6.940 6.485 6.920 2,196,948 +0.40(+6.13%)
Apr 06, 2023 6.280 6.630 6.240 6.520 1,422,462 +0.15(+2.35%)
Apr 05, 2023 6.470 6.520 6.120 6.370 2,310,860 -0.15(-2.30%)
Apr 04, 2023 6.650 6.870 6.450 6.520 2,218,163 -0.22(-3.26%)
Apr 03, 2023 6.540 7.120 6.439 6.740 5,010,190 +0.20(+3.06%)
Mar 31, 2023 6.640 6.840 6.370 6.540 6,814,091 -0.08(-1.21%)
Mar 30, 2023 6.600 7.099 6.320 6.620 15,365,380 +0.22(+3.44%)
Mar 29, 2023 5.650 6.670 5.610 6.400 25,395,080 +0.79(+14.08%)
Mar 28, 2023 4.900 6.890 4.900 5.610 71,243,624 +2.02(+56.27%)
Mar 27, 2023 3.400 3.640 3.370 3.590 1,232,153 +0.23(+6.85%)
Mar 24, 2023 3.440 3.500 3.225 3.360 1,149,586 -0.15(-4.27%)
Mar 23, 2023 3.610 3.860 3.440 3.510 1,158,657 -0.01(-0.28%)
Mar 22, 2023 3.670 3.805 3.500 3.520 1,144,472 -0.15(-4.09%)
Mar 21, 2023 3.510 3.720 3.490 3.670 1,750,759 +0.30(+8.90%)
Mar 20, 2023 3.400 3.405 3.260 3.370 979,912 -0.03(-0.88%)
Mar 17, 2023 3.420 3.440 3.310 3.400 1,689,138 -0.04(-1.16%)
Mar 16, 2023 3.430 3.560 3.355 3.440 2,011,926 -0.07(-1.99%)
Mar 15, 2023 3.590 3.620 3.390 3.510 1,355,102 -0.18(-4.88%)
Mar 14, 2023 4.090 4.120 3.670 3.690 1,267,703 -0.21(-5.38%)
Mar 13, 2023 3.810 3.975 3.680 3.900 1,483,369 -0.03(-0.76%)
Mar 10, 2023 4.210 4.210 3.845 3.930 1,633,726 -0.30(-7.09%)
Mar 09, 2023 4.750 4.845 4.215 4.230 993,955 -0.53(-11.13%)
Mar 08, 2023 4.670 4.770 4.610 4.760 717,116 +0.06(+1.28%)
Mar 07, 2023 4.730 4.785 4.650 4.700 849,938 -0.05(-1.05%)
Mar 06, 2023 4.950 5.010 4.690 4.750 1,351,973 -0.21(-4.23%)
Mar 03, 2023 4.700 4.980 4.580 4.960 1,316,307 +0.27(+5.76%)
Mar 02, 2023 4.930 5.030 4.660 4.690 3,705,069 -0.39(-7.68%)
Mar 01, 2023 5.550 5.580 5.055 5.080 1,524,404 -0.46(-8.30%)
Feb 28, 2023 5.360 5.620 5.290 5.540 1,256,893 +0.18(+3.36%)
Feb 27, 2023 5.250 5.590 5.155 5.360 2,472,663 +0.12(+2.29%)
Feb 24, 2023 5.180 5.260 5.070 5.240 1,075,008 +0.00(+0.00%)
Feb 23, 2023 5.250 5.280 5.130 5.240 1,096,187 +0.00(+0.00%)
Feb 22, 2023 5.280 5.435 5.140 5.240 1,058,758 -0.03(-0.57%)
Feb 21, 2023 5.450 5.600 5.225 5.270 1,435,565 -0.33(-5.89%)
Feb 17, 2023 5.610 5.810 5.525 5.600 1,420,188 -0.01(-0.18%)
Feb 16, 2023 5.580 5.890 5.510 5.610 2,016,165 -0.09(-1.58%)
Feb 15, 2023 5.530 5.840 5.500 5.700 2,493,522 +0.13(+2.33%)
Feb 14, 2023 5.240 6.150 5.200 5.570 6,192,040 +0.28(+5.29%)
Feb 13, 2023 4.700 5.520 4.660 5.290 5,256,394 +0.34(+6.87%)
Feb 10, 2023 3.900 5.100 3.730 4.950 12,028,066 +1.15(+30.26%)
Feb 09, 2023 4.110 4.130 3.790 3.800 1,183,153 -0.29(-7.09%)
Feb 08, 2023 3.790 4.175 3.750 4.090 1,915,504 +0.24(+6.23%)
Feb 07, 2023 3.760 3.850 3.665 3.850 826,734 +0.06(+1.58%)
Feb 06, 2023 3.840 3.980 3.780 3.790 1,077,279 -0.10(-2.57%)
Feb 03, 2023 3.970 4.060 3.850 3.890 982,548 -0.21(-5.12%)
Feb 02, 2023 3.970 4.125 3.900 4.100 1,359,511 +0.25(+6.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.