Oscar Health Inc. (OSCR)
NYSE: OSCR
· Real-Time Price · USD
21.69
2.41 (12.50%)
At close: Oct 03, 2025, 3:59 PM
21.58
-0.51%
After-hours: Oct 03, 2025, 07:58 PM EDT
OSCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.82 | 21.71 | 19.80 | 21.66 | 21.66 | 12.34% | 33,688,777 |
| Oct 2, 2025 | 19.33 | 20.03 | 18.80 | 19.28 | 19.28 | 2.01% | 17,889,636 |
| Oct 1, 2025 | 18.94 | 19.68 | 18.56 | 18.90 | 18.90 | -0.16% | 16,191,840 |
| Sep 30, 2025 | 19.50 | 19.74 | 18.47 | 18.93 | 18.93 | -1.05% | 15,899,200 |
| Sep 29, 2025 | 18.70 | 19.52 | 18.26 | 19.13 | 19.13 | 3.85% | 16,918,400 |
| Sep 26, 2025 | 18.07 | 18.46 | 17.77 | 18.42 | 18.42 | 1.82% | 10,304,716 |
| Sep 25, 2025 | 17.86 | 18.11 | 17.37 | 18.09 | 18.09 | -1.90% | 12,631,000 |
| 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 |
Page 1 of 58