Dark

OSCR
Oscar Health, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:56 PM EDT

29.91USD-3.016%(-0.93)3,944,454

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

30.84USD0.000%(0.00)3,533

After-hours

Oct 1, 2026 4:19:30 PM EDT

30.19USD+0.936%(+0.28)801

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	30.6950	31.058400	29.730000	29.9000	-3.048%	3,944,454	0.000%
2026-09-30	29.7450	30.990000	29.520000	30.8400	+3.594%	5,446,048	-3.048%
2026-09-29	29.7300	29.830000	28.990000	29.7700	+0.405%	3,796,606	+0.437%
2026-09-28	29.5100	30.240000	29.200000	29.6500	+0.169%	4,007,906	+0.843%
2026-09-25	29.0200	29.980000	28.800000	29.6000	+2.529%	4,899,332	+1.014%
2026-09-24	30.3000	30.700000	28.300000	28.8700	-5.437%	5,788,106	+3.568%
2026-09-23	30.3800	30.890000	29.800000	30.5300	-0.456%	5,526,751	-2.064%
2026-09-22	31.4700	31.475000	29.220000	30.6700	-1.981%	8,244,788	-2.511%
2026-09-21	31.0000	32.160000	30.370000	31.2900	-2.614%	8,434,732	-4.442%
2026-09-18	32.2400	33.180000	31.280000	32.1300	+0.469%	9,455,548	-6.941%
2026-09-17	33.1450	34.120000	31.880000	31.9800	-1.113%	5,595,990	-6.504%
2026-09-16	33.5000	33.625000	30.750000	32.3400	-0.308%	6,295,582	-7.545%
2026-09-15	33.5000	33.720000	32.300000	32.4400	-4.052%	4,266,902	-7.830%
2026-09-14	33.0200	34.480000	32.830000	33.8100	+3.174%	5,142,052	-11.565%
2026-09-11	33.0400	34.230000	32.580000	32.7700	+0.583%	7,100,690	-8.758%
2026-09-10	31.7500	33.469900	31.380000	32.5800	+2.582%	4,114,694	-8.226%
2026-09-09	33.1500	33.200000	30.440000	31.7600	-3.787%	5,206,076	-5.856%
2026-09-08	32.0000	33.240000	31.460000	33.0100	+2.357%	4,760,517	-9.421%
2026-09-04	32.1900	32.485000	31.530000	32.2500	+0.031%	3,689,945	-7.287%
2026-09-03	30.6500	32.330000	30.460000	32.2400	+6.297%	4,803,530	-7.258%
2026-09-02	30.0000	30.740000	29.375000	30.3300	+1.676%	4,580,008	-1.418%
2026-09-01	29.8100	30.500000	29.085000	29.8300	-0.434%	5,008,195	+0.235%
2026-08-31	30.3000	30.469000	29.570000	29.9600	-1.674%	3,646,372	-0.200%
2026-08-28	30.0000	31.510000	29.240000	30.4700	+1.398%	5,181,097	-1.871%
2026-08-27	31.1800	31.280000	29.960000	30.0500	-3.809%	5,184,187	-0.499%
2026-08-26	30.5900	32.590000	30.302000	31.2400	+1.002%	3,400,292	-4.289%
2026-08-25	32.2900	32.310000	30.370000	30.9300	-2.766%	3,384,816	-3.330%
2026-08-24	32.1700	33.548000	31.410000	31.8100	-0.718%	4,682,335	-6.004%
2026-08-21	31.4300	32.060000	30.600000	32.0400	+1.489%	5,359,760	-6.679%
2026-08-20	32.1600	33.480000	31.270000	31.5700	-2.260%	6,866,742	-5.290%
2026-08-19	30.8700	32.440000	30.500000	32.3000	+3.261%	3,874,439	-7.430%
2026-08-18	31.2700	32.276300	31.180000	31.2800	-0.856%	4,296,088	-4.412%
2026-08-17	32.2200	32.348000	31.050000	31.5500	-3.694%	5,939,851	-5.230%
2026-08-14	30.7500	33.270000	30.720000	32.7600	+6.433%	6,595,046	-8.730%
2026-08-13	30.0200	30.780000	29.610000	30.7800	+3.951%	5,404,846	-2.859%
2026-08-12	28.0000	30.030000	27.810000	29.6100	+5.863%	6,644,325	+0.979%
2026-08-11	27.4800	28.250000	27.085000	27.9700	+1.084%	5,521,983	+6.900%
2026-08-10	27.3100	28.880000	27.130300	27.6700	-0.824%	6,563,760	+8.059%
2026-08-07	26.5000	28.000000	25.370000	27.9000	+5.124%	10,476,679	+7.168%
2026-08-06	27.5300	28.190000	25.800000	26.5400	-11.857%	16,195,339	+12.660%
2026-08-05	30.5500	31.150000	29.770000	30.1100	-0.889%	6,509,819	-0.697%
2026-08-04	30.9700	31.199600	30.200000	30.3800	-1.171%	3,068,246	-1.580%
2026-08-03	30.9100	31.030000	30.065000	30.7400	-1.537%	3,387,831	-2.733%
2026-07-31	31.0900	31.670000	30.240000	31.2200	-0.032%	3,448,465	-4.228%
2026-07-30	30.2500	31.580000	29.931300	31.2300	+2.159%	3,918,571	-4.259%
2026-07-29	31.4000	31.939500	30.400000	30.5700	-2.643%	5,663,964	-2.192%
2026-07-28	28.1000	31.610000	27.650000	31.4000	+10.797%	7,417,188	-4.777%
2026-07-27	28.6100	29.290000	28.000000	28.3400	+0.532%	3,496,950	+5.505%
2026-07-24	29.2500	29.540000	28.091600	28.1900	-2.524%	3,268,389	+6.066%
2026-07-23	28.8300	29.380000	28.561000	28.9200	-1.966%	4,619,210	+3.389%
2026-07-22	31.0000	31.000000	29.400000	29.5000	-4.127%	4,252,473	+1.356%
2026-07-21	29.9100	30.930000	29.660000	30.7700	+3.953%	3,409,327	-2.827%
2026-07-20	28.9100	29.960000	28.830000	29.6000	+1.718%	3,192,117	+1.014%
2026-07-17	28.0500	29.180000	28.000000	29.1000	+0.832%	3,328,870	+2.749%
2026-07-16	31.2900	31.900000	28.560000	28.8600	-5.717%	6,357,116	+3.604%
2026-07-15	30.6900	31.650000	29.530000	30.6100	-1.481%	3,870,135	-2.320%
2026-07-14	32.0000	32.319300	30.155000	31.0700	-1.677%	3,498,233	-3.766%
2026-07-13	30.9200	31.935000	30.250000	31.6000	+3.471%	3,841,309	-5.380%
2026-07-10	31.7200	32.000000	30.345000	30.5400	-2.115%	4,248,221	-2.096%
2026-07-09	30.3000	31.220000	30.117000	31.2000	+1.266%	2,720,295	-4.167%
2026-07-08	30.8900	31.940000	30.570000	30.8100	-0.996%	4,228,644	-2.954%
2026-07-07	31.7000	32.312300	31.025000	31.1200	-1.018%	5,795,606	-3.920%
2026-07-06	31.8000	32.430000	30.700000	31.4400	-2.300%	6,387,922	-4.898%
2026-07-02	32.2400	33.100000	31.680000	32.1800	+0.878%	7,251,286	-7.085%
2026-07-01	28.7000	32.060000	28.700000	31.9000	+11.851%	7,089,502	-6.270%
2026-06-30	29.2600	29.390000	27.780000	28.5200	-3.158%	6,819,166	+4.839%
2026-06-29	29.6000	30.664390	28.740000	29.4500	-1.141%	5,803,337	+1.528%
2026-06-26	28.5100	30.210000	28.510000	29.7900	+3.907%	15,475,680	+0.369%
2026-06-25	29.0600	29.200000	28.060000	28.6700	-1.680%	5,615,296	+4.290%
2026-06-24	30.0000	30.380000	28.500000	29.1600	-2.573%	5,558,177	+2.538%
2026-06-23	28.2000	30.090000	28.050000	29.9300	+4.870%	7,748,189	-0.100%
2026-06-22	28.3200	29.530000	28.300000	28.5400	+0.493%	5,192,333	+4.765%
2026-06-18	28.5700	28.850000	27.570000	28.4000	+0.460%	6,781,285	+5.282%
2026-06-17	28.3150	29.470000	28.230000	28.2700	-1.015%	5,062,536	+5.766%
2026-06-16	29.1900	29.810000	28.070000	28.5600	-1.990%	4,347,118	+4.692%
2026-06-15	28.0700	29.185000	27.142200	29.1400	+3.114%	6,243,411	+2.608%
2026-06-12	28.6300	28.860000	27.525000	28.2600	-2.248%	5,814,967	+5.803%
2026-06-11	27.4800	29.420000	27.250000	28.9100	+3.806%	6,995,504	+3.424%
2026-06-10	28.8000	29.300000	27.330000	27.8500	+2.314%	8,645,362	+7.361%
2026-06-09	27.4000	28.160000	26.080000	27.2200	-0.621%	9,132,047	+9.846%
2026-06-08	24.7500	27.590000	24.500000	27.3900	+11.750%	14,958,878	+9.164%
2026-06-05	23.9100	25.050000	23.450000	24.5100	+3.856%	9,386,017	+21.991%
2026-06-04	22.2500	23.920000	21.880000	23.6000	+15.122%	10,721,399	+26.695%
2026-06-03	20.9800	21.310000	20.090000	20.5000	-3.027%	6,681,178	+45.854%
2026-06-02	22.6300	23.010000	20.820000	21.1400	-7.967%	8,536,575	+41.438%
2026-06-01	22.1300	23.380000	21.920000	22.9700	+3.329%	7,585,592	+30.170%
2026-05-29	22.3700	22.500000	21.350000	22.2300	-0.448%	5,485,800	+34.503%
2026-05-28	21.8800	22.590000	21.734300	22.3300	+1.546%	4,712,753	+33.901%
2026-05-27	22.0000	22.550000	21.780000	21.9900	+0.457%	5,397,353	+35.971%
2026-05-26	22.7500	22.750000	21.520000	21.8900	-3.313%	5,840,090	+36.592%
2026-05-22	22.2000	22.765000	21.590000	22.6400	+2.258%	5,321,104	+32.067%
2026-05-21	22.8700	23.410000	21.680000	22.1400	-5.465%	8,649,483	+35.050%
2026-05-20	24.6200	24.700000	23.180000	23.4200	-4.486%	7,192,595	+27.669%
2026-05-19	25.0000	25.100000	24.210000	24.5200	-3.083%	6,700,311	+21.941%
2026-05-18	23.2700	25.580000	23.140000	25.3000	+8.491%	13,779,511	+18.182%
2026-05-15	22.5900	23.670000	22.410000	23.3200	+0.734%	8,562,291	+28.216%
2026-05-14	23.6900	24.120000	22.675000	23.1500	-1.990%	9,790,641	+29.158%
2026-05-13	22.9300	24.280000	22.805000	23.6200	-0.464%	11,095,687	+26.588%
2026-05-12	21.7300	23.765000	21.574904	23.7300	+7.864%	13,223,600	+26.001%
2026-05-11	21.1000	22.000000	20.741000	22.0000	+3.238%	8,407,839	+35.909%
2026-05-08	20.9800	21.320000	19.840000	21.3100	+2.108%	9,237,557	+40.310%
2026-05-07	19.7900	20.890000	19.230000	20.8700	+5.192%	12,390,227	+43.268%
2026-05-06	18.4400	20.075000	18.110000	19.8400	+10.591%	18,982,275	+50.706%
2026-05-05	18.6000	18.760000	17.805000	17.9400	-3.393%	8,756,007	+66.667%
2026-05-04	18.6000	18.780000	18.050000	18.5700	+0.433%	5,571,663	+61.012%
2026-05-01	18.4500	18.655000	18.100000	18.4900	+0.163%	5,446,615	+61.709%
2026-04-30	17.8200	18.460000	17.490000	18.4600	+2.956%	6,229,230	+61.972%
2026-04-29	18.0000	18.100000	17.470000	17.9300	-0.610%	5,268,004	+66.760%
2026-04-28	17.0200	18.140000	17.020000	18.0400	+5.006%	8,246,129	+65.743%
2026-04-27	16.7700	17.590000	16.770000	17.1800	+2.201%	6,062,746	+74.040%
2026-04-24	16.4400	16.835000	16.210000	16.8100	+2.313%	3,256,299	+77.870%
2026-04-23	16.4000	16.650000	15.940000	16.4300	-0.061%	4,002,475	+81.984%
2026-04-22	16.4800	16.490000	16.090000	16.4400	+1.670%	4,688,088	+81.873%
2026-04-21	17.0600	17.120000	16.130000	16.1700	-1.642%	7,878,909	+84.910%
2026-04-20	16.0800	16.515000	15.900000	16.4400	+4.117%	5,827,726	+81.873%
2026-04-17	15.9000	16.230000	15.690000	15.7900	+1.024%	4,934,128	+89.360%
2026-04-16	15.7200	15.930000	15.430000	15.6300	+0.257%	3,799,499	+91.299%
2026-04-15	15.5100	15.685000	14.960000	15.5900	+1.962%	6,420,941	+91.790%
2026-04-14	15.8000	15.960000	15.250000	15.2900	-1.227%	5,758,657	+95.553%
2026-04-13	14.0900	15.510000	14.030000	15.4800	+7.128%	6,578,596	+93.152%
2026-04-10	14.6700	14.750000	14.325000	14.4500	-0.619%	5,285,548	+106.920%
2026-04-09	14.5900	14.760000	14.270000	14.5400	-0.683%	6,086,610	+105.640%
2026-04-08	14.3350	14.980000	14.062800	14.6400	+12.876%	15,140,780	+104.235%
2026-04-07	12.9600	13.260000	12.730000	12.9700	+1.646%	7,393,927	+130.532%
2026-04-06	12.0000	12.780000	11.930000	12.7600	+7.047%	5,821,189	+134.326%
2026-04-02	11.3900	11.935000	11.290000	11.9200	+1.620%	4,372,225	+150.839%
2026-04-01	11.6500	11.815000	11.470000	11.7300	+2.267%	4,380,928	+154.902%
2026-03-31	10.9800	11.610000	10.940000	11.4700	+5.714%	6,838,496	+160.680%
2026-03-30	11.1700	11.259900	10.690000	10.8500	-2.603%	8,251,315	+175.576%
2026-03-27	11.7300	11.790000	11.050000	11.1400	-5.912%	8,312,839	+168.402%
2026-03-26	12.0500	12.359900	11.810000	11.8400	-3.030%	5,296,418	+152.534%
2026-03-25	12.4000	12.570000	11.775000	12.2100	+1.496%	6,717,659	+144.881%
2026-03-24	12.1000	12.460000	11.960000	12.0300	-1.474%	6,797,179	+148.545%
2026-03-23	12.5700	12.845000	12.120000	12.2100	-3.325%	9,490,305	+144.881%
2026-03-20	13.2500	13.305000	12.495000	12.6300	-5.038%	8,345,035	+136.738%
2026-03-19	13.2100	13.780000	13.030000	13.3000	-1.917%	5,560,112	+124.812%
2026-03-18	13.2400	14.010000	13.147000	13.5600	+0.370%	6,548,110	+120.501%
2026-03-17	13.3900	13.720000	13.295000	13.5100	+1.732%	3,535,148	+121.318%
2026-03-16	13.3500	13.500000	13.205000	13.2800	+0.378%	4,912,251	+125.151%
2026-03-13	13.1800	13.475000	13.015000	13.2300	+1.769%	4,873,458	+126.002%
2026-03-12	13.2200	13.545000	12.880000	13.0000	-2.985%	6,070,120	+130.000%
2026-03-11	13.3000	13.450000	13.085000	13.4000	+0.752%	7,071,605	+123.134%
2026-03-10	14.1600	14.260000	13.010000	13.3000	-4.728%	11,859,153	+124.812%
2026-03-09	13.6800	14.040000	13.225000	13.9600	+0.867%	6,089,060	+114.183%
2026-03-06	14.1200	14.260000	13.730000	13.8400	-3.822%	5,515,907	+116.040%
2026-03-05	14.7300	14.980000	14.320000	14.3900	-4.385%	5,452,097	+107.783%
2026-03-04	13.8900	15.250000	13.840000	15.0500	+10.095%	10,729,792	+98.671%
2026-03-03	13.5600	13.750000	13.230000	13.6700	-2.217%	5,645,673	+118.727%
2026-03-02	13.1700	13.980000	12.970000	13.9800	+2.493%	6,743,041	+113.877%
2026-02-27	13.3600	13.855000	13.160000	13.6400	-0.146%	5,813,826	+119.208%
2026-02-26	13.0000	13.700000	13.000000	13.6600	+5.483%	5,852,794	+118.887%
2026-02-25	12.6000	13.060000	12.514100	12.9500	+5.285%	5,943,988	+130.888%
2026-02-24	12.4100	12.475000	11.714700	12.3000	-1.205%	8,931,659	+143.089%
2026-02-23	13.0000	13.140000	12.440000	12.4500	-5.896%	8,080,238	+140.161%
2026-02-20	13.5800	13.670000	12.990000	13.2300	-3.642%	6,031,748	+126.002%
2026-02-19	13.6800	13.760000	13.220000	13.7300	+0.219%	6,677,349	+117.771%
2026-02-18	13.5000	13.965000	13.220000	13.7000	+2.315%	5,927,736	+118.248%
2026-02-17	13.2600	13.830000	13.130000	13.3900	-0.224%	7,137,549	+123.301%
2026-02-13	13.7700	13.990000	13.355000	13.4200	-2.115%	7,353,719	+122.802%
2026-02-12	14.1300	14.570000	13.390000	13.7100	+0.809%	14,396,399	+118.089%
2026-02-11	13.2000	14.272000	13.180000	13.6000	+5.590%	13,093,476	+119.853%
2026-02-10	13.5000	14.369600	12.810000	12.8800	+1.738%	26,535,078	+132.143%
2026-02-09	12.0000	12.770000	11.860000	12.6600	+3.431%	15,605,343	+136.177%
2026-02-06	11.8900	12.500000	11.850000	12.2400	-2.158%	11,157,512	+144.281%
2026-02-05	13.1500	13.380000	12.380000	12.5100	-5.371%	8,308,840	+139.009%
2026-02-04	13.8800	13.920000	13.090000	13.2200	-4.960%	8,720,825	+126.172%
2026-02-03	13.9900	14.170000	13.530100	13.9100	-0.643%	5,695,850	+114.953%
2026-02-02	14.3200	14.350000	13.920000	14.0000	-2.439%	5,425,273	+113.571%
2026-01-30	14.6700	15.000000	14.300000	14.3500	-3.885%	5,918,790	+108.362%
2026-01-29	14.9000	15.065000	14.560000	14.9300	+0.403%	6,491,313	+100.268%
2026-01-28	14.9900	15.220000	14.760000	14.8700	-0.067%	7,621,391	+101.076%
2026-01-27	15.2150	15.320000	14.790000	14.8800	-5.223%	7,802,226	+100.941%
2026-01-26	15.5500	15.780000	15.380000	15.7000	+0.128%	4,962,589	+90.446%
2026-01-23	15.4500	15.800000	15.290000	15.6800	-0.064%	5,343,762	+90.689%
2026-01-22	15.5000	15.880000	15.150000	15.6900	+1.883%	5,506,548	+90.567%
2026-01-21	15.9200	16.050000	14.795000	15.4000	-3.266%	14,460,940	+94.156%
2026-01-20	15.9500	16.350000	15.820000	15.9200	-3.807%	7,034,811	+87.814%
2026-01-16	17.3800	17.470000	16.500000	16.5500	-4.994%	9,816,769	+80.665%
2026-01-15	16.7400	18.200000	16.320200	17.4200	+4.374%	13,391,112	+71.642%
2026-01-14	17.3600	17.610000	16.480000	16.6900	-3.970%	7,949,708	+79.149%
2026-01-13	17.8950	18.170000	17.180000	17.3800	-1.586%	9,507,795	+72.037%
2026-01-12	17.7000	17.830000	16.865000	17.6600	-0.395%	8,347,406	+69.309%
2026-01-09	18.0100	18.200000	17.390000	17.7300	+4.911%	11,077,972	+68.641%
2026-01-08	17.6500	17.700000	16.790000	16.9000	+2.549%	10,187,137	+76.923%
2026-01-07	16.5300	16.620000	15.845000	16.4800	-0.242%	6,855,030	+81.432%
2026-01-06	16.5700	17.060000	16.460000	16.5200	-0.302%	9,247,686	+80.993%
2026-01-05	15.6500	16.960000	15.400000	16.5700	+10.688%	11,741,770	+80.447%
2026-01-02	14.4500	15.085000	14.260000	14.9700	+4.175%	5,695,935	+99.733%
2025-12-31	14.4300	14.470000	14.170000	14.3700	-0.965%	6,274,213	+108.072%
2025-12-30	14.5000	14.769300	14.400100	14.5100	-0.138%	5,127,638	+106.065%
2025-12-29	14.6100	14.810000	14.300000	14.5300	-2.549%	8,165,121	+105.781%
2025-12-26	14.8300	14.960000	14.730000	14.9100	-0.134%	5,172,524	+100.537%
2025-12-24	14.7600	15.020000	14.670500	14.9300	+0.606%	2,890,881	+100.268%
2025-12-23	14.8500	14.990000	14.620000	14.8400	-1.264%	7,546,276	+101.482%
2025-12-22	14.9500	15.249900	14.820000	15.0300	+0.872%	8,507,559	+98.935%
2025-12-19	14.8000	15.276000	14.720000	14.9000	+0.676%	10,869,995	+100.671%
2025-12-18	15.5000	15.870000	14.615000	14.8000	-3.834%	9,626,842	+102.027%
2025-12-17	15.6600	16.320000	15.295000	15.3900	-2.037%	8,604,195	+94.282%
2025-12-16	16.0000	16.150000	15.410000	15.7100	-2.664%	7,921,521	+90.325%
2025-12-15	16.6600	16.780000	16.065000	16.1400	-2.946%	7,133,011	+85.254%
2025-12-12	15.8400	16.750000	15.840000	16.6300	+4.789%	9,836,845	+79.796%
2025-12-11	15.6000	16.490000	15.560000	15.8700	+1.796%	9,434,723	+88.406%
2025-12-10	16.7500	16.785000	15.530000	15.5900	-8.078%	12,505,039	+91.790%
2025-12-09	16.5900	17.170000	16.580000	16.9600	+1.375%	5,696,540	+76.297%
2025-12-08	17.0200	17.030000	16.503900	16.7300	-0.239%	5,490,694	+78.721%
2025-12-05	17.2900	17.370000	16.600000	16.7700	-2.386%	6,023,623	+78.295%
2025-12-04	17.0000	17.670000	16.720000	17.1800	+0.468%	8,059,260	+74.040%
2025-12-03	16.7600	17.280000	16.460000	17.1000	+1.484%	6,856,955	+74.854%
2025-12-02	16.7700	17.275000	16.370000	16.8500	+1.201%	10,683,361	+77.448%
2025-12-01	17.3000	17.630000	16.600000	16.6500	-7.346%	9,579,987	+79.580%
2025-11-28	18.2000	18.235000	17.810000	17.9700	-1.046%	5,958,252	+66.388%
2025-11-26	17.5900	18.630000	17.380600	18.1600	+8.548%	20,462,001	+64.648%
2025-11-25	16.3400	17.080000	16.300000	16.7300	+1.455%	13,726,889	+78.721%
2025-11-24	16.2500	16.950000	15.530000	16.4900	+22.329%	58,668,532	+81.322%
2025-11-21	13.0400	13.549900	12.640000	13.4800	+3.454%	11,354,493	+121.810%
2025-11-20	14.2900	14.440000	13.000000	13.0300	-7.457%	12,914,491	+129.470%
2025-11-19	14.6400	14.700000	13.935000	14.0800	-4.283%	9,446,491	+112.358%
2025-11-18	13.9500	14.885000	13.530000	14.7100	+3.228%	13,353,942	+103.263%
2025-11-17	14.1500	14.740000	14.010000	14.2500	+2.666%	10,681,352	+109.825%
2025-11-14	13.6200	14.280000	13.490000	13.8800	-0.502%	12,623,715	+115.418%
2025-11-13	14.8000	14.940000	13.810000	13.9500	-7.616%	17,762,875	+114.337%
2025-11-12	14.9000	15.270000	14.820000	15.1000	+1.684%	9,731,627	+98.013%
2025-11-11	14.7300	15.500000	14.590000	14.8500	+1.643%	17,088,829	+101.347%
2025-11-10	16.1300	16.210000	14.500000	14.6100	-17.551%	49,509,862	+104.654%
2025-11-07	16.4200	17.880000	15.900000	17.7200	+7.005%	24,709,414	+68.736%
2025-11-06	18.6300	19.090000	16.430000	16.5600	-2.760%	30,782,564	+80.556%
2025-11-05	17.1700	17.450000	16.800000	17.0300	-0.758%	9,571,957	+75.573%
2025-11-04	17.2100	17.930000	17.142300	17.1600	-2.831%	8,293,352	+74.242%
2025-11-03	17.7600	17.960000	17.190000	17.6600	-1.889%	8,413,529	+69.309%
2025-10-31	18.1800	18.300000	17.660000	18.0000	-0.498%	8,808,587	+66.111%
2025-10-30	18.5900	18.900000	18.018000	18.0900	-4.336%	9,078,716	+65.285%
2025-10-29	19.5800	19.986000	18.880000	18.9100	-3.224%	9,203,966	+58.117%
2025-10-28	19.8100	20.140000	19.390000	19.5400	-0.661%	7,063,195	+53.019%
2025-10-27	19.6200	19.780000	19.230000	19.6700	+1.970%	8,418,445	+52.008%
2025-10-24	19.7500	20.470000	19.170000	19.2900	-1.682%	13,325,500	+55.003%
2025-10-23	19.2000	19.685000	18.380000	19.6200	-3.682%	22,268,678	+52.396%
2025-10-22	21.5000	21.700000	19.770000	20.3700	-6.431%	14,191,772	+46.784%
2025-10-21	19.9600	21.870000	19.880000	21.7700	+7.879%	15,885,436	+37.345%
2025-10-20	19.5900	20.690000	19.400100	20.1800	+4.074%	14,032,251	+48.167%
2025-10-17	20.3000	20.700000	18.905000	19.3900	-7.798%	17,741,051	+54.203%
2025-10-16	20.7200	22.300000	20.270000	21.0300	+1.742%	18,499,286	+42.178%
2025-10-15	20.6000	20.970000	19.670000	20.6700	-0.097%	18,608,052	+44.654%
2025-10-14	19.7500	21.930000	19.630000	20.6900	+1.422%	23,003,295	+44.514%
2025-10-13	19.0700	20.490000	18.850000	20.4000	+8.684%	14,214,139	+46.569%
2025-10-10	20.9700	21.185000	18.665000	18.7700	-8.617%	26,121,074	+59.297%
2025-10-09	22.0500	22.180000	20.535000	20.5400	-5.780%	18,850,688	+45.570%
2025-10-08	22.7800	22.879900	21.350000	21.8000	-2.982%	20,564,564	+37.156%
2025-10-07	23.5500	23.800000	22.410000	22.4700	+0.717%	26,884,653	+33.066%
2025-10-06	21.9500	22.345000	21.170300	22.3100	+3.001%	21,401,687	+34.021%
2025-10-03	19.8200	21.710000	19.800000	21.6600	+12.344%	33,847,736	+38.042%
2025-10-02	19.3300	20.030000	18.800000	19.2800	+2.011%	17,889,636	+55.083%
2025-10-01	18.9400	19.680000	18.555000	18.9000	-0.158%	16,191,840	+58.201%
2025-09-30	19.5000	19.740000	18.465000	18.9300	-1.045%	15,899,189	+57.950%
2025-09-29	18.7000	19.520000	18.260000	19.1300	+3.855%	16,918,370	+56.299%
2025-09-26	18.0700	18.460000	17.770000	18.4200	+1.824%	10,304,716	+62.324%
2025-09-25	17.8600	18.115000	17.370000	18.0900	-1.898%	12,630,978	+65.285%
2025-09-24	17.9600	18.980000	17.620000	18.4400	+3.829%	15,526,200	+62.148%
2025-09-23	18.6900	19.450000	17.720000	17.7600	-4.000%	19,034,619	+68.356%
2025-09-22	18.8250	18.930000	18.205000	18.5000	-2.478%	18,383,750	+61.622%
2025-09-19	19.2200	19.770000	18.842300	18.9700	-0.733%	17,381,680	+57.617%
2025-09-18	18.0700	19.170000	17.650000	19.1100	+7.541%	16,069,417	+56.463%
2025-09-17	17.5800	18.290000	16.905000	17.7700	-0.892%	25,124,342	+68.261%
2025-09-16	17.8400	18.270000	17.530000	17.9300	-4.271%	28,615,066	+66.760%
2025-09-15	19.2000	19.200000	18.321200	18.7300	-3.104%	14,659,942	+59.637%
2025-09-12	19.2400	19.630000	18.830000	19.3300	-0.515%	10,883,617	+54.682%
2025-09-11	19.9650	20.210000	19.240000	19.4300	-0.257%	12,345,454	+53.886%
2025-09-10	20.6000	20.760000	18.600100	19.4800	-2.843%	24,021,724	+53.491%
2025-09-09	20.3000	20.770000	19.650000	20.0500	-1.134%	17,498,318	+49.127%
2025-09-08	19.5000	20.280000	19.480000	20.2800	+4.375%	19,997,541	+47.436%
2025-09-05	18.7900	19.450000	18.230000	19.4300	+5.713%	16,402,854	+53.886%
2025-09-04	18.3500	18.890000	18.060000	18.3800	+3.959%	22,531,952	+62.677%
2025-09-03	16.4100	17.840000	16.355000	17.6800	+7.608%	19,531,689	+69.118%
2025-09-02	16.1100	16.450000	15.700000	16.4300	-1.381%	14,112,093	+81.984%
2025-08-29	17.2000	17.430000	16.470000	16.6600	-3.364%	9,593,570	+79.472%
2025-08-28	17.0400	17.500000	16.851000	17.2400	+1.293%	9,300,136	+73.434%
2025-08-27	16.8150	17.718000	16.690500	17.0200	-0.351%	13,420,873	+75.676%
2025-08-26	16.5400	17.170000	16.340000	17.0800	+2.214%	12,150,893	+75.059%
2025-08-25	16.8700	17.840000	16.600000	16.7100	-0.536%	18,709,884	+78.935%
2025-08-22	15.3800	16.830000	15.359900	16.8000	+8.949%	19,519,758	+77.976%
2025-08-21	15.3350	15.530000	14.820000	15.4200	+0.982%	11,429,550	+93.904%
2025-08-20	16.1300	16.200000	15.170000	15.2700	-8.178%	19,351,197	+95.809%
2025-08-19	16.6900	17.710000	16.295000	16.6300	-0.120%	30,744,336	+79.796%
2025-08-18	15.8600	16.950000	15.310000	16.6500	+6.458%	30,376,434	+79.580%
2025-08-15	15.2100	15.980000	15.150000	15.6400	+6.540%	24,772,116	+91.176%
2025-08-14	14.6400	14.780000	14.380000	14.6800	-1.674%	11,428,819	+103.678%
2025-08-13	15.1400	15.370000	14.929900	14.9300	-0.334%	12,476,700	+100.268%
2025-08-12	15.6600	15.680000	14.890000	14.9800	-4.036%	16,057,727	+99.599%
2025-08-11	15.4400	16.260000	15.220000	15.6100	+0.970%	19,746,888	+91.544%
2025-08-08	15.1600	15.520000	14.880000	15.4600	+1.979%	16,303,030	+93.402%
2025-08-07	14.4700	15.240000	14.385000	15.1600	+5.718%	25,890,752	+97.230%
2025-08-06	13.2750	14.459900	13.010000	14.3400	+3.763%	28,556,088	+108.508%
2025-08-05	13.8050	14.070000	13.570000	13.8200	-0.145%	19,263,563	+116.353%
2025-08-04	13.6100	14.120000	13.440000	13.8400	+1.915%	13,662,244	+116.040%
2025-08-01	14.1000	14.195100	13.300000	13.5800	-3.345%	20,358,547	+120.177%
2025-07-31	14.2000	14.620000	13.980000	14.0500	+0.357%	17,958,926	+112.811%
2025-07-30	13.9100	14.219300	13.750000	14.0000	+1.156%	18,328,523	+113.571%
2025-07-29	14.3000	14.610000	13.800000	13.8400	-5.658%	19,275,631	+116.040%
2025-07-28	14.4600	14.760000	13.900000	14.6700	+1.522%	23,198,801	+103.817%
2025-07-25	14.2800	14.580000	14.110000	14.4500	+1.761%	27,905,734	+106.920%
2025-07-24	15.7500	15.913900	14.110000	14.2000	-10.523%	42,442,021	+110.563%
2025-07-23	14.2400	15.920000	14.110000	15.8700	+7.959%	50,743,639	+88.406%
2025-07-22	13.0000	15.045000	12.860000	14.7000	+7.930%	82,717,535	+103.401%
2025-07-21	13.5500	14.450000	13.470000	13.6200	+1.490%	48,195,386	+119.530%
2025-07-18	13.9400	13.970000	13.050000	13.4200	-3.244%	65,476,680	+122.802%
2025-07-17	15.1600	15.183000	13.840000	13.8700	-9.642%	48,893,609	+115.573%
2025-07-16	14.7700	15.400000	14.450000	15.3500	+2.882%	30,876,533	+94.788%
2025-07-15	14.6200	15.540000	14.410000	14.9200	-1.061%	30,724,546	+100.402%
2025-07-14	14.3450	15.200000	14.200000	15.0800	+4.868%	32,321,178	+98.276%
2025-07-11	14.9900	15.080000	14.125000	14.3800	-7.405%	56,735,103	+107.928%
2025-07-10	15.9300	16.330000	15.440000	15.5300	-3.420%	38,024,029	+92.531%
2025-07-09	16.7150	17.200000	15.960000	16.0800	-2.840%	30,109,936	+85.945%
2025-07-08	17.0100	17.460000	16.295000	16.5500	-1.547%	40,605,359	+80.665%
2025-07-07	16.4100	17.100000	15.950000	16.8100	+2.064%	32,794,893	+77.870%
2025-07-03	17.3600	17.380000	16.210000	16.4700	-0.903%	29,008,142	+81.542%
2025-07-02	17.7200	18.170000	16.295000	16.6200	-18.729%	77,950,307	+79.904%
2025-07-01	21.5500	22.090000	20.235000	20.4500	-4.618%	22,133,362	+46.210%
2025-06-30	21.1400	21.800000	20.660000	21.4400	+5.047%	14,821,586	+39.459%
2025-06-27	20.5300	21.364200	20.080000	20.4100	-0.342%	18,406,740	+46.497%
2025-06-26	19.6650	21.305000	19.600000	20.4800	+6.722%	20,923,579	+45.996%
2025-06-25	20.0000	20.339900	18.970000	19.1900	-4.146%	17,111,656	+55.810%
2025-06-24	19.5100	20.290000	18.390000	20.0200	-1.959%	26,830,400	+49.351%
2025-06-23	19.7400	21.200000	19.600000	20.4200	-3.770%	31,880,444	+46.425%
2025-06-20	21.5500	22.780000	20.310000	21.2200	+13.053%	70,657,713	+40.905%
2025-06-18	16.3000	19.240000	16.090000	18.7700	+16.511%	49,622,714	+59.297%
2025-06-17	15.8800	16.540000	15.360000	16.1100	+7.759%	25,198,131	+85.599%
2025-06-16	14.3500	15.005000	14.210000	14.9500	+7.168%	14,094,628	+100.000%
2025-06-13	13.8800	14.330000	13.800000	13.9500	-2.720%	8,696,849	+114.337%
2025-06-12	14.1500	14.390000	13.885000	14.3400	+1.343%	10,218,713	+108.508%
2025-06-11	14.9000	14.990000	14.075000	14.1500	-3.676%	14,136,015	+111.307%
2025-06-10	14.6050	14.766500	14.390000	14.6900	-0.474%	9,734,691	+103.540%
2025-06-09	15.5000	15.500000	14.690000	14.7600	-4.280%	14,680,397	+102.575%
2025-06-06	15.6500	16.220000	15.350000	15.4200	-1.470%	14,513,597	+93.904%
2025-06-05	14.4050	16.728200	14.250000	15.6500	+10.601%	30,465,488	+91.054%
2025-06-04	14.2200	14.330000	13.873600	14.1500	-0.702%	8,512,372	+111.307%
2025-06-03	14.8000	15.058300	14.150000	14.2500	-0.070%	14,047,128	+109.825%
2025-06-02	13.9500	14.440000	13.570000	14.2600	+3.333%	12,153,372	+109.677%
2025-05-30	13.7800	14.310000	13.700000	13.8000	0.000%	8,147,516	+116.667%
2025-05-29	14.1800	14.189900	13.770000	13.8000	-0.648%	6,369,943	+116.667%
2025-05-28	14.9600	14.970000	13.890000	13.8900	-7.462%	10,161,931	+115.263%
2025-05-27	14.6500	15.100000	14.470000	15.0100	+5.928%	8,108,798	+99.201%
2025-05-23	14.2400	14.350000	13.960000	14.1700	-1.392%	7,581,639	+111.009%
2025-05-22	14.5100	14.680000	14.190000	14.3700	-3.297%	8,525,412	+108.072%
2025-05-21	16.2600	16.260000	14.800000	14.8600	-9.775%	13,423,527	+101.211%
2025-05-20	16.8300	17.120000	16.255000	16.4700	-1.672%	7,351,154	+81.542%
2025-05-19	17.0300	17.260000	16.600000	16.7500	-4.395%	6,207,414	+78.507%
2025-05-16	16.5600	17.680000	16.390100	17.5200	+5.797%	10,671,560	+70.662%
2025-05-15	16.4500	16.760000	16.045000	16.5600	+0.121%	5,951,518	+80.556%
2025-05-14	17.2600	17.530000	15.950000	16.5400	-2.246%	11,249,350	+80.774%
2025-05-13	16.7100	17.380000	16.380000	16.9200	+0.595%	8,166,900	+76.714%
2025-05-12	17.8000	17.800000	16.260000	16.8200	-1.695%	9,770,110	+77.765%
2025-05-09	17.0100	17.979900	16.640000	17.1100	+0.293%	12,722,956	+74.752%
2025-05-08	17.5700	18.270000	16.970000	17.0600	+0.235%	13,480,888	+75.264%
2025-05-07	16.0600	17.400000	15.310000	17.0200	+30.222%	29,208,370	+75.676%
2025-05-06	12.9050	13.308900	12.860000	13.0700	+0.538%	6,939,382	+128.768%
2025-05-05	13.1000	13.490000	12.800000	13.0000	-1.515%	4,592,551	+130.000%
2025-05-02	13.1900	13.329448	13.000000	13.2000	+1.149%	4,201,078	+126.515%
2025-05-01	13.1600	13.280000	12.930000	13.0500	+0.307%	3,574,695	+129.119%
2025-04-30	12.9400	13.060000	12.560000	13.0100	-1.065%	4,912,336	+129.823%
2025-04-29	13.0500	13.570000	12.755000	13.1500	+4.200%	5,289,700	+127.376%
2025-04-28	12.4000	12.670000	12.275000	12.6200	+3.189%	3,940,855	+136.926%
2025-04-25	11.9700	12.390000	11.600000	12.2300	+1.663%	3,594,795	+144.481%
2025-04-24	12.1800	12.220000	11.720000	12.0300	+0.167%	5,869,021	+148.545%
2025-04-23	12.0000	12.470000	11.920000	12.0100	+3.534%	3,252,345	+148.959%
2025-04-22	11.7300	11.780000	11.315000	11.6000	-0.344%	3,814,828	+157.759%
2025-04-21	11.9600	12.079900	11.200000	11.6400	-3.242%	3,801,542	+156.873%
2025-04-17	12.1300	12.281500	11.935000	12.0300	-2.591%	2,776,706	+148.545%
2025-04-16	12.3200	12.670000	12.210000	12.3500	-0.803%	2,709,590	+142.105%
2025-04-15	12.3700	12.500000	12.160000	12.4500	+0.242%	2,434,608	+140.161%
2025-04-14	12.8100	12.958800	12.270000	12.4200	-1.193%	2,545,116	+140.741%
2025-04-11	12.2500	12.610000	11.570000	12.5700	+2.612%	3,642,183	+137.868%

.dark-mode .g34bk4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g34bk4{ color: #333333; background-color: white; border: 2px solid #333333; }OSCROscar Health, Inc.stock NYSE

OSCR
Oscar Health, Inc.
stock NYSE