-
5 DAY PERFORMANCE
-3.27% -
1 MONTH PERFORMANCE
+17.91% -
3 MONTH PERFORMANCE
+32.74% -
6 MONTH PERFORMANCE
+41.22% -
YEAR-TO-DATE PERFORMANCE
+129.51% -
1 YEAR PERFORMANCE
+277.02%
Oscar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $20.39 | $20.99 (2.94%) | $21.51 | $20.25 | 2.33 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 |
| 08/20/2024 | $17.68 | $17.26 (-2.38%) | $17.68 | $17.16 | 1.77 M | $4.12 B |
| 08/19/2024 | $18.67 | $17.62 (-5.62%) | $19.28 | $17.44 | 3.53 M | $4.21 B |
| 08/16/2024 | $18.02 | $18.70 (3.77%) | $18.90 | $17.94 | 2.51 M | $4.46 B |
| 08/15/2024 | $18.53 | $18.05 (-2.59%) | $18.79 | $17.41 | 2.53 M | $4.31 B |
| 08/14/2024 | $18.38 | $18.20 (-0.98%) | $19.18 | $17.76 | 3.26 M | $4.34 B |
| 08/13/2024 | $18.15 | $18.28 (0.72%) | $18.63 | $17.95 | 3.70 M | $4.36 B |
| 08/12/2024 | $18.17 | $17.98 (-1.05%) | $18.43 | $17.70 | 2.46 M | $4.29 B |
| 08/09/2024 | $18.44 | $18.05 (-2.11%) | $18.70 | $17.55 | 2.35 M | $4.31 B |
| 08/08/2024 | $17.01 | $18.47 (8.58%) | $18.63 | $16.45 | 4.50 M | $4.41 B |
| 08/07/2024 | $16.83 | $16.70 (-0.77%) | $17.52 | $15.28 | 5.38 M | $3.99 B |
| 08/06/2024 | $16.50 | $17.23 (4.42%) | $17.61 | $15.91 | 3.85 M | $4.11 B |
| 08/05/2024 | $14.92 | $16.42 (10.05%) | $16.74 | $14.80 | 2.48 M | $3.92 B |
| 08/02/2024 | $17.00 | $16.71 (-1.71%) | $17.10 | $16.28 | 2.86 M | $3.87 B |
| 08/01/2024 | $17.65 | $18.06 (2.32%) | $18.26 | $17.30 | 3.44 M | $4.18 B |
| 07/31/2024 | $17.45 | $17.68 (1.32%) | $18.79 | $17.45 | 3.19 M | $4.09 B |
| 07/30/2024 | $16.91 | $17.39 (2.84%) | $17.52 | $16.85 | 2.18 M | $4.02 B |
| 07/29/2024 | $16.00 | $16.90 (5.62%) | $17.35 | $16.00 | 4.34 M | $3.91 B |
| 07/26/2024 | $15.74 | $15.82 (0.51%) | $15.85 | $15.29 | 2.13 M | $3.66 B |
| 07/25/2024 | $15.92 | $15.32 (-3.77%) | $16.07 | $15.27 | 2.23 M | $3.55 B |
| 07/24/2024 | $15.39 | $15.90 (3.31%) | $16.15 | $15.25 | 2.79 M | $3.68 B |
| 07/23/2024 | $15.22 | $15.59 (2.43%) | $15.78 | $15.21 | 1.93 M | $3.61 B |
| 07/22/2024 | $15.50 | $15.34 (-1.03%) | $16.19 | $15.29 | 2.14 M | $3.55 B |
| 07/19/2024 | $15.17 | $15.25 (0.53%) | $15.98 | $15.10 | 2.64 M | $3.53 B |
| 07/18/2024 | $15.74 | $14.96 (-4.96%) | $15.84 | $14.68 | 2.90 M | $3.46 B |
| 07/17/2024 | $15.94 | $15.59 (-2.2%) | $16.42 | $15.48 | 2.59 M | $3.61 B |
| 07/16/2024 | $16.27 | $16.19 (-0.49%) | $16.53 | $15.93 | 3.38 M | $3.75 B |
| 07/15/2024 | $15.50 | $16.00 (3.23%) | $16.12 | $15.41 | 4.19 M | $3.70 B |
| 07/12/2024 | $16.68 | $16.52 (-0.96%) | $16.93 | $16.28 | 1.95 M | $3.82 B |
| 07/11/2024 | $16.78 | $16.59 (-1.13%) | $16.90 | $16.39 | 2.57 M | $3.84 B |
| 07/10/2024 | $15.87 | $16.39 (3.28%) | $16.47 | $15.73 | 1.80 M | $3.79 B |
| 07/09/2024 | $16.25 | $15.75 (-3.08%) | $16.36 | $15.55 | 3.70 M | $3.65 B |
| 07/08/2024 | $16.88 | $16.13 (-4.44%) | $17.05 | $16.00 | 3.44 M | $3.73 B |
| 07/05/2024 | $16.95 | $16.78 (-1%) | $17.15 | $16.77 | 1.77 M | $3.88 B |
| 07/03/2024 | $16.61 | $17.07 (2.77%) | $17.24 | $16.35 | 1.48 M | $3.95 B |
| 07/02/2024 | $15.88 | $16.59 (4.47%) | $16.70 | $15.86 | 2.55 M | $3.84 B |
| 07/01/2024 | $15.85 | $15.87 (0.13%) | $16.14 | $15.37 | 3.77 M | $3.67 B |