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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.76	17.1	17.1	17.28	16.46	6.61M
December 02, 2025	16.77	16.85	16.85	17.27	16.37	10.68M
December 01, 2025	17.3	16.65	16.65	17.63	16.6	9.58M
November 28, 2025	18.2	17.97	17.97	18.24	17.81	5.96M
November 26, 2025	17.59	18.16	18.16	18.63	17.38	20.46M
November 25, 2025	16.34	16.73	16.73	17.08	16.3	13.73M
November 24, 2025	16.25	16.49	16.49	16.95	15.53	58.17M
November 21, 2025	13.04	13.48	13.48	13.55	12.64	11.35M
November 20, 2025	14.29	13.03	13.03	14.44	13	12.91M
November 19, 2025	14.64	14.08	14.08	14.7	13.94	9.45M
November 18, 2025	13.95	14.71	14.71	14.89	13.53	13.35M
November 17, 2025	14.15	14.25	14.25	14.74	14.01	9.81M
November 14, 2025	13.62	13.88	13.88	14.28	13.49	12.62M
November 13, 2025	14.8	13.95	13.95	14.94	13.81	17.76M
November 12, 2025	14.9	15.1	15.1	15.27	14.82	9.73M
November 11, 2025	14.73	14.85	14.85	15.5	14.59	16.05M
November 10, 2025	16.13	14.61	14.61	16.21	14.5	49.51M
November 07, 2025	16.42	17.72	17.72	17.88	15.9	24.71M
November 06, 2025	18.63	16.56	16.56	19.09	16.43	30.78M
November 05, 2025	17.17	17.03	17.03	17.45	16.8	9.57M
November 04, 2025	17.21	17.16	17.16	17.93	17.14	8.29M
November 03, 2025	17.76	17.66	17.66	17.96	17.19	8.41M
October 31, 2025	18.18	18	18	18.3	17.66	8.81M
October 30, 2025	18.59	18.09	18.09	18.9	18.02	9.08M
October 29, 2025	19.58	18.91	18.91	19.99	18.88	9.2M
October 28, 2025	19.81	19.54	19.54	20.14	19.39	7.06M
October 27, 2025	19.62	19.67	19.67	19.78	19.23	8.42M
October 24, 2025	19.75	19.29	19.29	20.47	19.17	13.33M
October 23, 2025	19.2	19.62	19.62	19.68	18.38	22.17M
October 22, 2025	21.5	20.37	20.37	21.7	19.77	14.19M
October 21, 2025	19.96	21.77	21.77	21.87	19.88	15.89M
October 20, 2025	19.59	20.18	20.18	20.69	19.4	14.03M
October 17, 2025	20.3	19.39	19.39	20.7	18.91	17.74M
October 16, 2025	20.72	21.03	21.03	22.3	20.27	18.5M
October 15, 2025	20.6	20.67	20.67	20.97	19.67	18.61M
October 14, 2025	19.75	20.69	20.69	21.93	19.63	23M
October 13, 2025	19.07	20.4	20.4	20.49	18.85	14.21M
October 10, 2025	20.97	18.77	18.77	21.19	18.67	26.12M
October 09, 2025	22.05	20.54	20.54	22.18	20.54	18.85M
October 08, 2025	22.78	21.8	21.8	22.88	21.35	20.56M
October 07, 2025	23.55	22.47	22.47	23.8	22.41	26.88M
October 06, 2025	21.95	22.31	22.31	22.35	21.17	21.4M
October 03, 2025	19.82	21.66	21.66	21.71	19.8	33.85M
October 02, 2025	19.33	19.28	19.28	20.03	18.8	17.89M
October 01, 2025	18.94	18.9	18.9	19.68	18.56	16.19M
September 30, 2025	19.5	18.93	18.93	19.74	18.47	15.9M
September 29, 2025	18.7	19.13	19.13	19.52	18.26	16.92M
September 26, 2025	18.07	18.42	18.42	18.46	17.77	10.3M
September 25, 2025	17.86	18.09	18.09	18.11	17.37	12.63M
September 24, 2025	17.96	18.44	18.44	18.98	17.62	15.53M
September 23, 2025	18.69	17.76	17.76	19.45	17.72	19.03M
September 22, 2025	18.83	18.5	18.5	18.93	18.2	18.38M
September 19, 2025	19.22	18.97	18.97	19.77	18.84	17.35M
September 18, 2025	18.07	19.11	19.11	19.17	17.65	16.07M
September 17, 2025	17.58	17.77	17.77	18.29	16.91	25.12M
September 16, 2025	17.84	17.93	17.93	18.27	17.53	28.62M
September 15, 2025	19.2	18.73	18.73	19.2	18.32	14.66M
September 12, 2025	19.24	19.33	19.33	19.63	18.83	10.88M
September 11, 2025	19.97	19.43	19.43	20.21	19.24	12.35M
September 10, 2025	20.6	19.48	19.48	20.76	18.6	24.02M

Oscar Health, Inc. (OSCR) NYSE