5 DAY PERFORMANCE
-9.05%
1 MONTH PERFORMANCE
-20.54%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
-25.83%
YEAR-TO-DATE PERFORMANCE
-13.29%
1 YEAR PERFORMANCE
-15.92%
Oscar Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $13.00 | $12.45 (-4.23%) | $13.14 | $12.44 | 7.93 M | $3.53 B |
| 02/20/2026 | $13.58 | $13.23 (-2.58%) | $13.67 | $12.99 | 6.03 M | $3.75 B |
| 02/19/2026 | $13.68 | $13.73 (0.37%) | $13.76 | $13.22 | 6.68 M | $3.89 B |
| 02/18/2026 | $13.50 | $13.70 (1.48%) | $13.97 | $13.22 | 5.93 M | $3.88 B |
| 02/17/2026 | $13.26 | $13.39 (0.98%) | $13.83 | $13.13 | 7.14 M | $3.79 B |
| 02/13/2026 | $13.77 | $13.42 (-2.54%) | $13.99 | $13.36 | 7.35 M | $3.80 B |
| 02/12/2026 | $14.13 | $13.71 (-2.97%) | $14.57 | $13.39 | 14.40 M | $3.88 B |
| 02/11/2026 | $13.20 | $13.60 (3.03%) | $14.27 | $13.18 | 13.09 M | $3.85 B |
| 02/10/2026 | $13.50 | $12.88 (-4.59%) | $14.37 | $12.81 | 26.54 M | $3.65 B |
| 02/09/2026 | $12.00 | $12.66 (5.5%) | $12.77 | $11.86 | 15.61 M | $3.59 B |
| 02/06/2026 | $11.89 | $12.24 (2.94%) | $12.50 | $11.85 | 11.13 M | $3.17 B |
| 02/05/2026 | $13.15 | $12.51 (-4.87%) | $13.38 | $12.38 | 8.31 M | $3.24 B |
| 02/04/2026 | $13.88 | $13.22 (-4.76%) | $13.92 | $13.09 | 8.70 M | $3.43 B |
| 02/03/2026 | $13.99 | $13.91 (-0.57%) | $14.17 | $13.53 | 5.70 M | $3.61 B |
| 02/02/2026 | $14.32 | $14.00 (-2.23%) | $14.35 | $13.92 | 5.43 M | $3.63 B |
| 01/30/2026 | $14.67 | $14.35 (-2.18%) | $15.00 | $14.30 | 5.92 M | $3.72 B |
| 01/29/2026 | $14.90 | $14.93 (0.2%) | $15.07 | $14.56 | 6.49 M | $3.87 B |
| 01/28/2026 | $14.99 | $14.87 (-0.8%) | $15.22 | $14.76 | 7.62 M | $3.86 B |
| 01/27/2026 | $15.22 | $14.88 (-2.23%) | $15.32 | $14.79 | 7.80 M | $3.86 B |
| 01/26/2026 | $15.55 | $15.70 (0.96%) | $15.78 | $15.38 | 4.98 M | $4.07 B |
| 01/23/2026 | $15.45 | $15.68 (1.49%) | $15.80 | $15.29 | 5.34 M | $4.07 B |
| 01/22/2026 | $15.50 | $15.69 (1.23%) | $15.88 | $15.15 | 5.51 M | $4.07 B |
| 01/21/2026 | $15.92 | $15.40 (-3.27%) | $16.05 | $14.80 | 14.46 M | $3.99 B |
| 01/20/2026 | $15.95 | $15.92 (-0.19%) | $16.35 | $15.82 | 7.04 M | $4.13 B |
| 01/16/2026 | $17.38 | $16.55 (-4.78%) | $17.47 | $16.50 | 9.82 M | $4.29 B |
| 01/15/2026 | $16.74 | $17.42 (4.06%) | $18.20 | $16.32 | 13.42 M | $4.52 B |
| 01/14/2026 | $17.36 | $16.69 (-3.86%) | $17.61 | $16.48 | 7.95 M | $4.33 B |
| 01/13/2026 | $17.90 | $17.38 (-2.91%) | $18.17 | $17.18 | 9.52 M | $4.51 B |
| 01/12/2026 | $17.70 | $17.66 (-0.23%) | $17.83 | $16.86 | 8.35 M | $4.58 B |
| 01/09/2026 | $18.01 | $17.73 (-1.55%) | $18.20 | $17.39 | 11.21 M | $4.53 B |
| 01/08/2026 | $17.65 | $16.90 (-4.25%) | $17.70 | $16.79 | 10.19 M | $4.32 B |
| 01/07/2026 | $16.53 | $16.48 (-0.3%) | $16.62 | $15.85 | 6.87 M | $4.21 B |
| 01/06/2026 | $16.57 | $16.52 (-0.3%) | $17.06 | $16.46 | 9.18 M | $4.22 B |
| 01/05/2026 | $15.65 | $16.57 (5.88%) | $16.96 | $15.40 | 11.74 M | $4.23 B |
| 01/02/2026 | $14.45 | $14.97 (3.6%) | $15.09 | $14.26 | 5.70 M | $3.82 B |
| 12/31/2025 | $14.43 | $14.37 (-0.42%) | $14.47 | $14.17 | 6.28 M | $3.67 B |
| 12/30/2025 | $14.50 | $14.51 (0.07%) | $14.77 | $14.40 | 5.13 M | $3.71 B |
| 12/29/2025 | $14.61 | $14.53 (-0.55%) | $14.81 | $14.30 | 8.18 M | $3.71 B |
| 12/26/2025 | $14.83 | $14.91 (0.54%) | $14.96 | $14.73 | 5.18 M | $3.81 B |
| 12/24/2025 | $14.76 | $14.93 (1.15%) | $15.02 | $14.67 | 2.90 M | $3.81 B |
| 12/23/2025 | $14.85 | $14.84 (-0.07%) | $14.99 | $14.62 | 7.56 M | $3.79 B |
| 12/22/2025 | $14.95 | $15.03 (0.54%) | $15.25 | $14.82 | 8.52 M | $3.84 B |
| 12/19/2025 | $14.80 | $14.90 (0.68%) | $15.28 | $14.72 | 10.88 M | $3.81 B |
| 12/18/2025 | $15.50 | $14.80 (-4.52%) | $15.87 | $14.62 | 9.65 M | $3.78 B |
| 12/17/2025 | $15.66 | $15.39 (-1.72%) | $16.32 | $15.30 | 8.61 M | $3.93 B |
| 12/16/2025 | $16.00 | $15.71 (-1.81%) | $16.15 | $15.41 | 7.92 M | $4.01 B |
| 12/15/2025 | $16.66 | $16.14 (-3.12%) | $16.78 | $16.07 | 7.13 M | $4.12 B |
| 12/12/2025 | $15.84 | $16.63 (4.99%) | $16.75 | $15.84 | 9.84 M | $4.25 B |
| 12/11/2025 | $15.60 | $15.87 (1.73%) | $16.49 | $15.56 | 9.45 M | $4.05 B |
| 12/10/2025 | $16.75 | $15.59 (-6.93%) | $16.79 | $15.53 | 12.53 M | $3.98 B |
| 12/09/2025 | $16.59 | $16.96 (2.23%) | $17.17 | $16.58 | 5.71 M | $4.33 B |
| 12/08/2025 | $17.02 | $16.73 (-1.7%) | $17.03 | $16.50 | 5.49 M | $4.27 B |
| 12/05/2025 | $17.29 | $16.77 (-3.01%) | $17.37 | $16.60 | 6.02 M | $4.28 B |
| 12/04/2025 | $17.00 | $17.18 (1.06%) | $17.67 | $16.72 | 8.06 M | $4.39 B |
| 12/03/2025 | $16.76 | $17.10 (2.03%) | $17.28 | $16.46 | 6.86 M | $4.37 B |
| 12/02/2025 | $16.77 | $16.85 (0.48%) | $17.27 | $16.37 | 10.68 M | $4.30 B |
| 12/01/2025 | $17.30 | $16.65 (-3.76%) | $17.63 | $16.60 | 9.58 M | $4.25 B |
| 11/28/2025 | $18.20 | $17.97 (-1.26%) | $18.24 | $17.81 | 5.96 M | $4.59 B |
| 11/26/2025 | $17.59 | $18.16 (3.24%) | $18.63 | $17.38 | 20.46 M | $4.64 B |
| 11/25/2025 | $16.34 | $16.73 (2.39%) | $17.08 | $16.30 | 13.73 M | $4.27 B |
| 11/24/2025 | $16.25 | $16.49 (1.48%) | $16.95 | $15.53 | 58.67 M | $4.21 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.
