Oscar Health Inc Cl A (NY: OSCR )

14.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 15.74 15.84 14.68 14.96 2,903,814 -0.63(-4.04%)
Jul 17, 2024 15.94 16.41 15.48 15.59 2,589,102 -0.60(-3.71%)
Jul 16, 2024 16.27 16.53 15.93 16.19 3,376,117 +0.19(+1.19%)
Jul 15, 2024 15.50 16.12 15.41 16.00 4,186,172 -0.52(-3.15%)
Jul 12, 2024 16.68 16.93 16.28 16.52 1,950,163 -0.07(-0.42%)
Jul 11, 2024 16.78 16.90 16.39 16.59 2,573,814 +0.20(+1.22%)
Jul 10, 2024 15.87 16.47 15.73 16.39 1,800,816 +0.64(+4.06%)
Jul 09, 2024 16.25 16.36 15.54 15.75 3,703,462 -0.38(-2.36%)
Jul 08, 2024 16.88 17.05 16.00 16.13 3,443,289 -0.65(-3.87%)
Jul 05, 2024 16.95 17.15 16.77 16.78 1,765,054 -0.29(-1.70%)
Jul 03, 2024 16.61 17.24 16.35 17.07 1,478,326 +0.48(+2.89%)
Jul 02, 2024 15.88 16.70 15.86 16.59 2,553,268 +0.72(+4.54%)
Jul 01, 2024 15.85 16.14 15.37 15.87 3,773,357 +0.05(+0.32%)
Jun 28, 2024 17.80 17.80 15.15 15.82 17,306,360 -1.83(-10.37%)
Jun 27, 2024 17.70 18.09 17.53 17.65 2,604,083 -0.27(-1.51%)
Jun 26, 2024 17.80 17.93 17.33 17.92 2,274,541 +0.28(+1.59%)
Jun 25, 2024 17.89 18.06 17.44 17.64 3,210,014 -0.11(-0.62%)
Jun 24, 2024 18.07 18.39 17.66 17.75 2,142,198 -0.31(-1.72%)
Jun 21, 2024 17.93 18.19 17.14 18.06 4,548,385 +0.02(+0.11%)
Jun 20, 2024 19.42 19.42 18.02 18.04 3,157,394 -1.19(-6.19%)
Jun 18, 2024 18.86 19.49 18.85 19.23 2,594,792 +0.43(+2.29%)
Jun 17, 2024 18.95 19.36 18.58 18.80 1,824,532 -0.20(-1.05%)
Jun 14, 2024 18.87 19.33 18.72 19.00 2,016,985 +0.00(+0.00%)
Jun 13, 2024 19.06 19.22 18.24 19.00 2,868,621 -0.06(-0.31%)
Jun 12, 2024 20.60 20.94 18.79 19.06 3,380,831 -0.95(-4.75%)
Jun 11, 2024 20.82 21.17 19.95 20.01 4,009,638 -0.50(-2.44%)
Jun 10, 2024 19.80 20.70 19.75 20.51 5,435,453 +1.19(+6.16%)
Jun 07, 2024 19.24 19.44 17.15 19.32 7,020,415 -0.18(-0.92%)
Jun 06, 2024 19.71 19.89 18.75 19.50 3,059,699 -0.20(-1.02%)
Jun 05, 2024 19.03 19.90 18.85 19.70 3,548,489 +0.75(+3.96%)
Jun 04, 2024 19.10 19.18 18.65 18.95 2,481,309 -0.26(-1.35%)
Jun 03, 2024 19.82 19.97 18.98 19.21 3,153,715 -0.75(-3.76%)
May 31, 2024 19.88 21.00 19.76 19.96 3,470,552 +0.11(+0.55%)
May 30, 2024 19.49 20.15 18.56 19.85 4,166,484 -0.33(-1.64%)
May 29, 2024 20.24 20.29 19.41 20.18 2,684,266 -0.24(-1.18%)
May 28, 2024 20.58 20.77 19.90 20.42 3,058,506 -0.14(-0.68%)
May 24, 2024 21.17 21.17 20.51 20.56 3,098,862 -0.40(-1.91%)
May 23, 2024 22.42 22.49 20.83 20.96 3,822,751 -1.26(-5.67%)
May 22, 2024 23.10 23.24 22.18 22.22 3,066,490 -1.06(-4.55%)
May 21, 2024 21.98 23.44 21.91 23.28 2,699,848 +1.28(+5.82%)
May 20, 2024 22.51 22.80 21.81 22.00 2,367,816 -0.52(-2.31%)
May 17, 2024 22.05 22.70 21.85 22.52 1,945,798 +0.37(+1.67%)
May 16, 2024 22.67 22.81 22.14 22.15 1,849,438 -0.50(-2.21%)
May 15, 2024 23.00 23.34 22.64 22.65 2,683,289 -0.18(-0.79%)
May 14, 2024 22.05 23.10 21.86 22.83 3,357,054 +0.88(+4.01%)
May 13, 2024 21.87 22.01 21.43 21.95 3,848,795 +0.31(+1.43%)
May 10, 2024 22.28 22.68 21.46 21.64 3,555,774 -0.54(-2.43%)
May 09, 2024 21.19 22.30 20.82 22.18 7,228,725 +1.44(+6.94%)
May 08, 2024 19.66 20.76 19.03 20.74 5,759,793 +0.97(+4.91%)
May 07, 2024 20.60 20.60 18.35 19.77 9,187,350 +0.80(+4.22%)
May 06, 2024 18.28 19.04 18.04 18.97 4,749,758 +0.95(+5.27%)
May 03, 2024 18.33 18.69 17.86 18.02 2,584,065 -0.07(-0.39%)
May 02, 2024 17.69 18.49 17.14 18.09 3,476,956 +0.73(+4.21%)
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.