5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
+9.30%
3 MONTH PERFORMANCE
-15.07%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
+11.09%
1 YEAR PERFORMANCE
+30.39%
Oscar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.36 | $14.93 (3.97%) | $15.03 | $14.15 | 2.64 M | $3.63 B |
| 01/13/2025 | $14.19 | $14.17 (-0.14%) | $14.40 | $13.79 | 3.17 M | $3.44 B |
| 01/10/2025 | $14.99 | $14.18 (-5.4%) | $15.25 | $13.79 | 5.49 M | $3.45 B |
| 01/08/2025 | $14.33 | $15.29 (6.7%) | $15.77 | $14.23 | 4.42 M | $3.72 B |
| 01/07/2025 | $14.75 | $14.39 (-2.44%) | $14.83 | $13.89 | 3.07 M | $3.50 B |
| 01/06/2025 | $15.24 | $14.72 (-3.41%) | $15.24 | $14.66 | 3.32 M | $3.58 B |
| 01/03/2025 | $13.68 | $14.35 (4.9%) | $14.41 | $13.60 | 2.25 M | $3.49 B |
| 01/02/2025 | $13.70 | $13.55 (-1.09%) | $13.90 | $13.43 | 2.33 M | $3.29 B |
| 12/31/2024 | $13.73 | $13.44 (-2.11%) | $14.00 | $13.17 | 2.63 M | $3.27 B |
| 12/30/2024 | $13.62 | $13.58 (-0.29%) | $13.74 | $13.25 | 2.53 M | $3.30 B |
| 12/27/2024 | $14.30 | $13.80 (-3.5%) | $14.40 | $13.56 | 2.03 M | $3.35 B |
| 12/26/2024 | $13.48 | $14.19 (5.27%) | $14.46 | $13.16 | 2.96 M | $3.45 B |
| 12/24/2024 | $13.54 | $13.40 (-1.03%) | $13.66 | $13.05 | 1.41 M | $3.26 B |
| 12/23/2024 | $14.09 | $13.60 (-3.48%) | $14.09 | $13.16 | 2.49 M | $3.31 B |
| 12/20/2024 | $13.25 | $14.09 (6.34%) | $14.64 | $13.10 | 8.13 M | $3.43 B |
| 12/19/2024 | $13.33 | $13.50 (1.28%) | $13.85 | $13.07 | 3.69 M | $3.28 B |
| 12/18/2024 | $13.80 | $13.38 (-3.04%) | $14.19 | $13.23 | 4.82 M | $3.25 B |
| 12/17/2024 | $13.80 | $13.50 (-2.17%) | $14.25 | $13.34 | 3.17 M | $3.28 B |
| 12/16/2024 | $13.51 | $13.90 (2.89%) | $14.10 | $13.30 | 5.46 M | $3.38 B |
| 12/13/2024 | $13.64 | $13.66 (0.15%) | $14.13 | $13.52 | 4.26 M | $3.32 B |
| 12/12/2024 | $14.50 | $13.64 (-5.93%) | $15.00 | $13.63 | 4.23 M | $3.32 B |
| 12/11/2024 | $15.15 | $14.36 (-5.21%) | $15.35 | $14.05 | 4.98 M | $3.49 B |
| 12/10/2024 | $15.69 | $15.03 (-4.21%) | $16.16 | $14.94 | 4.94 M | $3.65 B |
| 12/09/2024 | $15.85 | $16.55 (4.42%) | $17.00 | $15.83 | 3.65 M | $4.02 B |
| 12/06/2024 | $16.54 | $15.61 (-5.62%) | $16.78 | $15.19 | 5.74 M | $3.79 B |
| 12/05/2024 | $17.13 | $16.40 (-4.26%) | $17.53 | $16.30 | 3.04 M | $3.99 B |
| 12/04/2024 | $18.04 | $16.96 (-5.99%) | $18.38 | $16.78 | 4.57 M | $4.12 B |
| 12/03/2024 | $18.31 | $17.99 (-1.75%) | $18.85 | $17.58 | 6.15 M | $4.37 B |
| 12/02/2024 | $17.54 | $18.43 (5.07%) | $18.82 | $17.33 | 6.37 M | $4.48 B |
| 11/29/2024 | $16.92 | $17.33 (2.42%) | $17.38 | $16.78 | 1.17 M | $4.21 B |
| 11/27/2024 | $16.45 | $16.83 (2.31%) | $17.16 | $16.45 | 1.92 M | $4.09 B |
| 11/26/2024 | $16.82 | $16.28 (-3.21%) | $17.09 | $16.03 | 2.81 M | $3.96 B |
| 11/25/2024 | $16.85 | $16.85 (0%) | $17.14 | $15.91 | 4.04 M | $4.10 B |
| 11/22/2024 | $16.29 | $15.98 (-1.9%) | $16.87 | $15.92 | 5.13 M | $3.88 B |
| 11/21/2024 | $17.09 | $16.31 (-4.56%) | $17.21 | $15.99 | 4.72 M | $3.97 B |
| 11/20/2024 | $18.21 | $17.00 (-6.64%) | $18.41 | $16.76 | 4.77 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 |