Oscar Health, Inc. - OSCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	19.5	20.28	20.28	20.28	19.48	19.61M
September 05, 2025	18.79	19.43	19.43	19.45	18.23	16.4M
September 04, 2025	18.35	18.38	18.38	18.89	18.06	22.53M
September 03, 2025	16.41	17.68	17.68	17.84	16.36	19.53M
September 02, 2025	16.11	16.43	16.43	16.45	15.7	14.11M
August 29, 2025	17.2	16.66	16.66	17.43	16.47	9.59M
August 28, 2025	17.04	17.24	17.24	17.5	16.85	9.3M
August 27, 2025	16.82	17.02	17.02	17.72	16.69	13.42M
August 26, 2025	16.54	17.08	17.08	17.17	16.34	12.15M
August 25, 2025	16.87	16.71	16.71	17.84	16.6	18.71M
August 22, 2025	15.38	16.8	16.8	16.83	15.36	19.52M
August 21, 2025	15.34	15.42	15.42	15.53	14.82	11.43M
August 20, 2025	16.13	15.27	15.27	16.2	15.17	19.35M
August 19, 2025	16.69	16.63	16.63	17.71	16.3	30.74M
August 18, 2025	15.86	16.65	16.65	16.95	15.31	30.38M
August 15, 2025	15.21	15.64	15.64	15.98	15.15	24.77M
August 14, 2025	14.64	14.68	14.68	14.78	14.38	11.43M
August 13, 2025	15.14	14.93	14.93	15.37	14.93	12.48M
August 12, 2025	15.66	14.98	14.98	15.68	14.89	16.06M
August 11, 2025	15.44	15.61	15.61	16.26	15.22	19.75M
August 08, 2025	15.16	15.46	15.46	15.52	14.88	16.3M
August 07, 2025	14.47	15.16	15.16	15.24	14.39	25.89M
August 06, 2025	13.28	14.34	14.34	14.46	13.01	28.56M
August 05, 2025	13.81	13.82	13.82	14.07	13.57	19.26M
August 04, 2025	13.61	13.84	13.84	14.12	13.44	13.66M
August 01, 2025	14.1	13.58	13.58	14.2	13.3	20.36M
July 31, 2025	14.2	14.05	14.05	14.62	13.98	17.96M
July 30, 2025	13.91	14	14	14.22	13.75	18.33M
July 29, 2025	14.3	13.84	13.84	14.61	13.8	19.28M
July 28, 2025	14.46	14.67	14.67	14.76	13.9	23.2M
July 25, 2025	14.28	14.45	14.45	14.58	14.11	27.91M
July 24, 2025	15.75	14.2	14.2	15.91	14.11	42.44M
July 23, 2025	14.24	15.87	15.87	15.92	14.11	50.74M
July 22, 2025	13	14.7	14.7	15.05	12.86	82.72M
July 21, 2025	13.55	13.62	13.62	14.45	13.47	48.2M
July 18, 2025	13.94	13.42	13.42	13.97	13.05	65.48M
July 17, 2025	15.16	13.87	13.87	15.18	13.84	48.89M
July 16, 2025	14.77	15.35	15.35	15.4	14.45	30.88M
July 15, 2025	14.62	14.92	14.92	15.54	14.41	30.72M
July 14, 2025	14.35	15.08	15.08	15.2	14.2	32.32M
July 11, 2025	14.99	14.38	14.38	15.08	14.13	56.74M
July 10, 2025	15.93	15.53	15.53	16.33	15.44	38.02M
July 09, 2025	16.72	16.08	16.08	17.2	15.96	30.11M
July 08, 2025	17.01	16.55	16.55	17.46	16.3	40.61M
July 07, 2025	16.41	16.81	16.81	17.1	15.95	32.79M
July 03, 2025	17.36	16.47	16.47	17.38	16.21	29.01M
July 02, 2025	17.72	16.62	16.62	18.17	16.3	77.95M
July 01, 2025	21.55	20.45	20.45	22.09	20.24	22.13M
June 30, 2025	21.14	21.44	21.44	21.8	20.66	14.82M
June 27, 2025	20.53	20.41	20.41	21.36	20.08	18.41M
June 26, 2025	19.67	20.48	20.48	21.31	19.6	20.92M
June 25, 2025	20	19.19	19.19	20.34	18.97	17.11M
June 24, 2025	19.51	20.02	20.02	20.29	18.39	26.83M
June 23, 2025	19.74	20.42	20.42	21.2	19.6	31.88M
June 20, 2025	21.55	21.22	21.22	22.78	20.31	70.66M
June 18, 2025	16.3	18.77	18.77	19.24	16.09	49.62M
June 17, 2025	15.88	16.11	16.11	16.54	15.36	25.2M
June 16, 2025	14.35	14.95	14.95	15.01	14.21	14.09M
June 13, 2025	13.88	13.95	13.95	14.33	13.8	8.64M
June 12, 2025	14.15	14.34	14.34	14.39	13.89	10.22M

Oscar Health, Inc. (OSCR) NYSE