Skip to main content

Oscar Health Inc Cl A (NY: OSCR )

17.65 +0.85 (+5.06%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 16.99 17.66 16.77 17.65 3,847,551 +0.85(+5.06%)
Oct 31, 2024 16.93 17.42 16.45 16.80 3,292,829 -0.24(-1.41%)
Oct 30, 2024 15.77 17.20 15.65 17.04 3,543,247 +1.11(+6.97%)
Oct 29, 2024 15.20 15.95 15.18 15.93 2,472,042 +0.58(+3.78%)
Oct 28, 2024 16.31 16.59 15.33 15.35 3,258,369 -0.84(-5.19%)
Oct 25, 2024 17.51 17.84 16.03 16.19 3,674,416 -1.01(-5.87%)
Oct 24, 2024 16.02 17.36 16.02 17.20 3,895,018 +1.26(+7.90%)
Oct 23, 2024 16.05 16.37 15.68 15.94 2,185,535 -0.09(-0.56%)
Oct 22, 2024 15.79 16.17 15.79 16.03 1,947,463 +0.06(+0.38%)
Oct 21, 2024 16.41 16.83 15.74 15.97 3,600,454 -0.38(-2.32%)
Oct 18, 2024 16.99 17.11 16.16 16.35 4,291,304 -0.45(-2.68%)
Oct 17, 2024 17.79 17.91 16.75 16.80 2,683,199 -1.00(-5.62%)
Oct 16, 2024 17.55 17.91 17.12 17.80 2,085,409 +0.43(+2.48%)
Oct 15, 2024 17.31 17.84 16.97 17.37 2,609,981 -0.21(-1.19%)
Oct 14, 2024 18.01 18.20 17.45 17.58 2,177,807 -0.42(-2.33%)
Oct 11, 2024 17.32 18.12 17.21 18.00 2,580,204 +0.66(+3.81%)
Oct 10, 2024 18.02 18.17 17.28 17.34 3,826,535 -0.84(-4.62%)
Oct 09, 2024 17.87 18.56 17.71 18.18 2,878,670 -0.10(-0.55%)
Oct 08, 2024 18.57 19.00 17.98 18.28 2,046,179 -0.20(-1.08%)
Oct 07, 2024 19.92 20.24 18.17 18.48 3,397,535 -1.66(-8.24%)
Oct 04, 2024 19.50 20.26 19.28 20.14 2,715,182 +0.95(+4.95%)
Oct 03, 2024 20.18 20.47 19.12 19.19 2,411,829 -1.06(-5.23%)
Oct 02, 2024 20.20 20.42 19.22 20.25 2,355,660 -0.38(-1.84%)
Oct 01, 2024 21.25 21.61 20.40 20.63 2,072,671 -0.58(-2.73%)
Sep 30, 2024 20.88 22.01 20.63 21.21 2,497,872 +0.22(+1.05%)
Sep 27, 2024 20.39 21.50 20.25 20.99 3,320,275 +0.51(+2.49%)
Sep 26, 2024 21.71 21.89 20.31 20.48 2,669,790 -1.10(-5.10%)
Sep 25, 2024 21.67 22.02 21.01 21.58 2,535,194 -0.13(-0.60%)
Sep 24, 2024 22.39 22.51 21.67 21.71 2,370,657 -0.62(-2.78%)
Sep 23, 2024 22.77 23.09 21.88 22.33 3,005,854 -0.60(-2.62%)
Sep 20, 2024 23.52 23.79 22.71 22.93 6,800,513 -0.34(-1.46%)
Sep 19, 2024 23.24 23.57 22.86 23.27 3,179,973 +0.67(+2.96%)
Sep 18, 2024 22.00 23.11 21.94 22.60 3,100,395 +0.67(+3.06%)
Sep 17, 2024 22.11 22.31 21.67 21.93 2,591,876 +0.01(+0.05%)
Sep 16, 2024 21.61 22.28 21.55 21.92 2,657,661 +0.31(+1.43%)
Sep 13, 2024 21.20 21.79 20.82 21.61 2,821,636 +0.61(+2.90%)
Sep 12, 2024 20.62 21.07 20.06 21.00 5,207,057 +0.33(+1.60%)
Sep 11, 2024 18.70 20.73 18.60 20.67 9,625,084 +3.25(+18.66%)
Sep 10, 2024 18.00 18.30 16.89 17.42 2,643,097 -0.05(-0.29%)
Sep 09, 2024 17.24 17.74 16.99 17.47 2,388,435 +0.48(+2.83%)
Sep 06, 2024 17.32 17.52 16.68 16.99 2,800,685 -0.41(-2.36%)
Sep 05, 2024 17.32 17.76 16.85 17.40 2,037,267 -0.04(-0.23%)
Sep 04, 2024 17.87 18.19 16.60 17.44 2,029,551 -0.52(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.