-
5 DAY PERFORMANCE
+9.48% -
1 MONTH PERFORMANCE
+1.94% -
3 MONTH PERFORMANCE
-3.90% -
6 MONTH PERFORMANCE
-30.07% -
YEAR-TO-DATE PERFORMANCE
+77.92% -
1 YEAR PERFORMANCE
+100.49%
Oscar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $17.09 | $16.28 (-4.77%) | $17.21 | $16.00 | 2.85 M | |
| 11/20/2024 | $18.21 | $17.00 (-6.64%) | $18.41 | $16.76 | 4.64 M | $4.13 B |
| 11/19/2024 | $16.41 | $18.01 (9.75%) | $18.25 | $16.37 | 6.93 M | $4.38 B |
| 11/18/2024 | $15.36 | $15.98 (4.04%) | $16.22 | $14.97 | 5.48 M | $3.88 B |
| 11/15/2024 | $15.53 | $14.87 (-4.25%) | $15.70 | $14.23 | 6.19 M | $3.61 B |
| 11/14/2024 | $14.96 | $15.44 (3.21%) | $16.80 | $14.81 | 9.95 M | $3.75 B |
| 11/13/2024 | $13.57 | $13.48 (-0.66%) | $14.22 | $13.43 | 4.70 M | $3.28 B |
| 11/12/2024 | $13.56 | $13.56 (0%) | $14.29 | $13.45 | 4.42 M | $3.30 B |
| 11/11/2024 | $13.73 | $13.80 (0.51%) | $13.92 | $13.15 | 4.89 M | $3.35 B |
| 11/08/2024 | $13.61 | $13.54 (-0.51%) | $14.19 | $13.40 | 4.33 M | $3.29 B |
| 11/07/2024 | $14.26 | $13.64 (-4.35%) | $14.75 | $13.45 | 11.77 M | $3.32 B |
| 11/06/2024 | $15.79 | $15.55 (-1.52%) | $17.56 | $15.25 | 12.68 M | $3.78 B |
| 11/05/2024 | $17.93 | $18.34 (2.29%) | $18.39 | $16.20 | 5.20 M | $4.46 B |
| 11/04/2024 | $17.69 | $18.09 (2.26%) | $18.92 | $17.67 | 5.83 M | $4.40 B |
| 11/01/2024 | $16.99 | $17.65 (3.88%) | $17.66 | $16.77 | 3.85 M | $4.21 B |
| 10/31/2024 | $16.93 | $16.80 (-0.77%) | $17.42 | $16.45 | 3.29 M | $4.01 B |
| 10/30/2024 | $15.77 | $17.04 (8.05%) | $17.20 | $15.65 | 3.54 M | $4.07 B |
| 10/29/2024 | $15.20 | $15.93 (4.8%) | $15.95 | $15.18 | 2.47 M | $3.80 B |
| 10/28/2024 | $16.31 | $15.35 (-5.89%) | $16.59 | $15.33 | 3.26 M | $3.66 B |
| 10/25/2024 | $17.51 | $16.19 (-7.54%) | $17.84 | $16.03 | 3.67 M | $3.86 B |
| 10/24/2024 | $16.02 | $17.20 (7.37%) | $17.36 | $16.02 | 3.90 M | $4.11 B |
| 10/23/2024 | $16.05 | $15.94 (-0.69%) | $16.37 | $15.68 | 2.19 M | $3.80 B |
| 10/22/2024 | $15.79 | $16.03 (1.52%) | $16.17 | $15.79 | 1.88 M | $3.83 B |
| 10/21/2024 | $16.41 | $15.97 (-2.68%) | $16.83 | $15.74 | 3.60 M | $3.81 B |
| 10/18/2024 | $16.99 | $16.35 (-3.77%) | $17.11 | $16.16 | 4.29 M | $3.90 B |
| 10/17/2024 | $17.79 | $16.80 (-5.56%) | $17.91 | $16.75 | 2.68 M | $4.01 B |
| 10/16/2024 | $17.55 | $17.80 (1.42%) | $17.91 | $17.12 | 2.09 M | $4.25 B |
| 10/15/2024 | $17.31 | $17.37 (0.35%) | $17.84 | $16.97 | 2.61 M | $4.15 B |
| 10/14/2024 | $18.01 | $17.58 (-2.39%) | $18.20 | $17.45 | 2.18 M | $4.20 B |
| 10/11/2024 | $17.32 | $18.00 (3.93%) | $18.13 | $17.21 | 2.58 M | $4.30 B |
| 10/10/2024 | $18.02 | $17.34 (-3.77%) | $18.17 | $17.28 | 3.61 M | $4.14 B |
| 10/09/2024 | $17.87 | $18.18 (1.73%) | $18.56 | $17.71 | 2.88 M | $4.34 B |
| 10/08/2024 | $18.57 | $18.28 (-1.56%) | $19.00 | $17.98 | 2.05 M | $4.36 B |
| 10/07/2024 | $19.92 | $18.48 (-7.23%) | $20.24 | $18.17 | 3.40 M | $4.41 B |
| 10/04/2024 | $19.50 | $20.14 (3.28%) | $20.26 | $19.28 | 2.72 M | $4.81 B |
| 10/03/2024 | $20.18 | $19.19 (-4.91%) | $20.47 | $19.12 | 2.41 M | $4.58 B |
| 10/02/2024 | $20.20 | $20.25 (0.25%) | $20.42 | $19.22 | 2.36 M | $4.83 B |
| 10/01/2024 | $21.25 | $20.63 (-2.92%) | $21.61 | $20.40 | 2.07 M | $4.92 B |
| 09/30/2024 | $20.88 | $21.21 (1.58%) | $22.01 | $20.63 | 2.50 M | $5.06 B |
| 09/27/2024 | $20.39 | $20.99 (2.94%) | $21.51 | $20.25 | 3.32 M | $5.01 B |
| 09/26/2024 | $21.71 | $20.48 (-5.67%) | $21.89 | $20.31 | 2.67 M | $4.89 B |
| 09/25/2024 | $21.67 | $21.58 (-0.42%) | $22.02 | $21.01 | 2.54 M | $5.15 B |
| 09/24/2024 | $22.39 | $21.71 (-3.04%) | $22.51 | $21.67 | 2.37 M | $5.18 B |
| 09/23/2024 | $22.77 | $22.33 (-1.93%) | $23.09 | $21.88 | 3.01 M | $5.33 B |
| 09/20/2024 | $23.52 | $22.93 (-2.51%) | $23.79 | $22.71 | 6.80 M | $5.47 B |
| 09/19/2024 | $23.24 | $23.27 (0.13%) | $23.57 | $22.87 | 3.18 M | $5.55 B |
| 09/18/2024 | $22.00 | $22.60 (2.73%) | $23.11 | $21.94 | 3.10 M | $5.39 B |
| 09/17/2024 | $22.11 | $21.93 (-0.81%) | $22.34 | $21.67 | 2.59 M | $5.23 B |
| 09/16/2024 | $21.61 | $21.92 (1.43%) | $22.28 | $21.55 | 2.66 M | $5.23 B |
| 09/13/2024 | $21.20 | $21.61 (1.93%) | $21.79 | $20.82 | 2.82 M | $5.16 B |
| 09/12/2024 | $20.62 | $21.00 (1.84%) | $21.07 | $20.06 | 5.21 M | $5.01 B |
| 09/11/2024 | $18.70 | $20.67 (10.53%) | $20.73 | $18.60 | 9.63 M | $4.93 B |
| 09/10/2024 | $18.00 | $17.42 (-3.22%) | $18.30 | $16.89 | 2.64 M | $4.16 B |
| 09/09/2024 | $17.24 | $17.47 (1.33%) | $17.74 | $16.99 | 2.39 M | $4.17 B |
| 09/06/2024 | $17.32 | $16.99 (-1.91%) | $17.52 | $16.68 | 2.80 M | $4.06 B |
| 09/05/2024 | $17.32 | $17.40 (0.46%) | $17.76 | $16.85 | 2.04 M | $4.15 B |
| 09/04/2024 | $17.87 | $17.44 (-2.41%) | $18.19 | $16.60 | 2.03 M | $4.16 B |
| 09/03/2024 | $18.15 | $17.96 (-1.05%) | $18.42 | $17.65 | 2.02 M | $4.29 B |
| 08/30/2024 | $17.94 | $18.30 (2.01%) | $18.47 | $17.83 | 2.16 M | $4.37 B |
| 08/29/2024 | $17.39 | $17.81 (2.42%) | $17.91 | $17.28 | 1.55 M | $4.25 B |
| 08/28/2024 | $17.60 | $17.27 (-1.88%) | $17.66 | $17.09 | 1.28 M | $4.12 B |
| 08/27/2024 | $18.14 | $17.64 (-2.76%) | $18.41 | $17.64 | 1.55 M | $4.21 B |
| 08/26/2024 | $17.99 | $18.10 (0.61%) | $18.69 | $17.63 | 2.28 M | $4.32 B |
| 08/23/2024 | $16.89 | $17.72 (4.91%) | $17.83 | $16.56 | 3.36 M | $4.23 B |
| 08/22/2024 | $17.00 | $16.73 (-1.59%) | $17.56 | $16.63 | 2.29 M | $3.99 B |
| 08/21/2024 | $17.23 | $16.94 (-1.68%) | $17.35 | $16.34 | 2.72 M | $4.04 B |