5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-11.42%
3 MONTH PERFORMANCE
-11.35%
6 MONTH PERFORMANCE
-30.17%
YEAR-TO-DATE PERFORMANCE
-6.47%
1 YEAR PERFORMANCE
-14.72%
Oscar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $12.25 | $12.57 (2.61%) | $12.61 | $11.57 | 3.64 M | $3.12 B |
| 04/10/2025 | $12.41 | $12.25 (-1.29%) | $12.65 | $11.93 | 5.50 M | $3.04 B |
| 04/09/2025 | $11.51 | $12.52 (8.77%) | $12.60 | $11.47 | 7.40 M | $3.11 B |
| 04/08/2025 | $13.50 | $11.72 (-13.19%) | $13.54 | $11.58 | 6.35 M | $2.91 B |
| 04/07/2025 | $12.35 | $12.54 (1.54%) | $13.52 | $11.89 | 5.65 M | $3.11 B |
| 04/04/2025 | $13.00 | $13.00 (0%) | $13.19 | $12.39 | 6.53 M | $3.23 B |
| 04/03/2025 | $12.28 | $13.61 (10.83%) | $13.86 | $12.25 | 5.02 M | $3.38 B |
| 04/02/2025 | $12.76 | $13.37 (4.78%) | $13.43 | $12.71 | 3.14 M | $3.32 B |
| 04/01/2025 | $13.11 | $12.97 (-1.07%) | $13.25 | $12.63 | 3.44 M | $3.22 B |
| 03/31/2025 | $12.95 | $13.11 (1.24%) | $13.36 | $12.62 | 3.91 M | $3.25 B |
| 03/28/2025 | $13.50 | $13.30 (-1.48%) | $13.85 | $13.20 | 2.76 M | $3.30 B |
| 03/27/2025 | $13.61 | $13.48 (-0.96%) | $13.76 | $13.31 | 2.30 M | $3.35 B |
| 03/26/2025 | $14.18 | $13.76 (-2.96%) | $14.23 | $13.53 | 2.76 M | $3.42 B |
| 03/25/2025 | $13.82 | $14.19 (2.68%) | $14.37 | $13.75 | 3.03 M | $3.52 B |
| 03/24/2025 | $13.32 | $13.96 (4.8%) | $14.02 | $13.27 | 3.60 M | $3.47 B |
| 03/21/2025 | $12.75 | $13.04 (2.27%) | $13.27 | $12.67 | 4.68 M | $3.24 B |
| 03/20/2025 | $12.66 | $12.92 (2.05%) | $13.07 | $12.60 | 3.32 M | $3.21 B |
| 03/19/2025 | $12.80 | $12.85 (0.39%) | $13.10 | $12.63 | 3.44 M | $3.19 B |
| 03/18/2025 | $13.42 | $12.83 (-4.4%) | $13.42 | $12.70 | 3.95 M | $3.18 B |
| 03/17/2025 | $13.04 | $13.45 (3.14%) | $13.57 | $12.48 | 5.34 M | $3.34 B |
| 03/14/2025 | $13.01 | $13.22 (1.61%) | $13.24 | $12.89 | 4.17 M | $3.28 B |
| 03/13/2025 | $13.60 | $12.88 (-5.29%) | $13.76 | $12.75 | 6.94 M | $3.20 B |
| 03/12/2025 | $14.92 | $14.19 (-4.89%) | $15.09 | $13.79 | 5.19 M | $3.52 B |
| 03/11/2025 | $14.94 | $14.65 (-1.94%) | $15.06 | $13.21 | 8.97 M | $3.64 B |
| 03/10/2025 | $15.60 | $15.53 (-0.45%) | $16.51 | $15.50 | 6.96 M | $3.85 B |
| 03/07/2025 | $15.59 | $15.96 (2.37%) | $16.56 | $15.47 | 6.35 M | $3.96 B |
| 03/06/2025 | $16.05 | $15.62 (-2.68%) | $16.25 | $15.30 | 4.73 M | $3.88 B |
| 03/05/2025 | $15.42 | $16.25 (5.38%) | $16.43 | $14.84 | 5.91 M | $4.03 B |
| 03/04/2025 | $14.59 | $15.41 (5.62%) | $15.77 | $14.25 | 5.22 M | $3.82 B |
| 03/03/2025 | $14.78 | $15.09 (2.1%) | $15.41 | $14.37 | 4.87 M | $3.75 B |
| 02/28/2025 | $14.49 | $14.61 (0.83%) | $14.69 | $14.01 | 4.32 M | $3.63 B |
| 02/27/2025 | $15.75 | $14.79 (-6.1%) | $15.85 | $14.75 | 5.27 M | $3.67 B |
| 02/26/2025 | $15.79 | $15.67 (-0.76%) | $15.90 | $15.20 | 4.68 M | $3.89 B |
| 02/25/2025 | $14.95 | $15.61 (4.41%) | $15.84 | $14.91 | 4.67 M | $3.87 B |
| 02/24/2025 | $14.88 | $15.27 (2.62%) | $15.72 | $14.10 | 4.92 M | $3.79 B |
| 02/21/2025 | $16.59 | $14.82 (-10.67%) | $16.65 | $14.76 | 6.10 M | $3.68 B |
| 02/20/2025 | $16.75 | $16.07 (-4.06%) | $16.88 | $15.74 | 6.28 M | $3.99 B |
| 02/19/2025 | $16.15 | $15.99 (-0.99%) | $16.32 | $15.40 | 8.47 M | $3.97 B |
| 02/18/2025 | $15.12 | $15.85 (4.83%) | $16.70 | $14.71 | 13.56 M | $3.93 B |
| 02/14/2025 | $13.56 | $13.46 (-0.74%) | $13.80 | $13.23 | 3.73 M | $3.34 B |
| 02/13/2025 | $13.76 | $13.06 (-5.09%) | $13.85 | $12.43 | 7.79 M | $3.24 B |
| 02/12/2025 | $13.90 | $13.76 (-1.01%) | $14.11 | $13.45 | 4.20 M | $3.42 B |
| 02/11/2025 | $14.60 | $14.11 (-3.36%) | $14.90 | $13.96 | 3.84 M | $3.50 B |
| 02/10/2025 | $14.89 | $14.72 (-1.14%) | $15.20 | $14.51 | 3.66 M | $3.65 B |
| 02/07/2025 | $14.80 | $14.70 (-0.68%) | $15.01 | $14.55 | 4.03 M | $3.65 B |
| 02/06/2025 | $15.73 | $14.78 (-6.04%) | $16.04 | $14.02 | 7.39 M | $3.67 B |
| 02/05/2025 | $15.02 | $15.75 (4.86%) | $16.43 | $14.11 | 11.44 M | $3.91 B |
| 02/04/2025 | $16.32 | $15.28 (-6.37%) | $16.87 | $15.23 | 10.19 M | $3.79 B |
| 02/03/2025 | $16.24 | $16.75 (3.14%) | $16.91 | $16.16 | 3.38 M | $4.16 B |
| 01/31/2025 | $17.30 | $16.60 (-4.05%) | $17.40 | $16.48 | 3.35 M | $4.04 B |
| 01/30/2025 | $16.76 | $17.30 (3.22%) | $17.38 | $16.70 | 2.20 M | $4.21 B |
| 01/29/2025 | $16.26 | $16.68 (2.58%) | $16.94 | $16.09 | 2.30 M | $4.06 B |
| 01/28/2025 | $16.51 | $16.28 (-1.39%) | $16.72 | $16.15 | 2.74 M | $3.96 B |
| 01/27/2025 | $16.25 | $16.30 (0.31%) | $16.78 | $15.85 | 2.95 M | $3.96 B |
| 01/24/2025 | $16.53 | $16.65 (0.73%) | $17.56 | $16.31 | 3.27 M | $4.05 B |
| 01/23/2025 | $16.18 | $16.47 (1.79%) | $16.52 | $15.82 | 2.59 M | $4.00 B |
| 01/22/2025 | $15.75 | $16.26 (3.24%) | $16.66 | $15.66 | 3.09 M | $3.95 B |
| 01/21/2025 | $16.09 | $15.65 (-2.73%) | $16.15 | $15.30 | 3.27 M | $3.80 B |
| 01/17/2025 | $15.21 | $15.90 (4.54%) | $16.10 | $15.09 | 3.14 M | $3.87 B |
| 01/16/2025 | $15.34 | $14.95 (-2.54%) | $15.48 | $14.74 | 2.03 M | $3.63 B |
| 01/15/2025 | $15.36 | $15.38 (0.13%) | $15.53 | $14.51 | 2.70 M | $3.74 B |
| 01/14/2025 | $14.36 | $14.93 (3.97%) | $15.03 | $14.15 | 2.72 M | $3.63 B |
| 01/13/2025 | $14.19 | $14.17 (-0.14%) | $14.40 | $13.79 | 3.17 M | $3.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
