Skip to main content

Oscar Health Inc Cl A (NY: OSCR )

14.74 -0.28 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 14.97 15.08 14.45 14.74 1,827,772 -0.28(-1.86%)
Apr 11, 2024 15.00 15.20 14.69 15.02 1,957,109 +0.08(+0.54%)
Apr 10, 2024 13.65 14.97 13.51 14.94 3,189,590 +0.95(+6.79%)
Apr 09, 2024 14.83 14.85 13.92 13.99 1,565,680 -0.78(-5.28%)
Apr 08, 2024 14.53 14.91 14.34 14.77 1,754,965 +0.37(+2.57%)
Apr 05, 2024 13.99 14.53 13.99 14.40 1,719,357 +0.42(+3.00%)
Apr 04, 2024 14.24 14.40 13.84 13.98 1,905,533 -0.03(-0.21%)
Apr 03, 2024 13.75 14.09 13.63 14.01 1,728,806 +0.08(+0.57%)
Apr 02, 2024 13.97 14.26 13.35 13.93 2,789,783 -0.76(-5.17%)
Apr 01, 2024 14.77 15.15 14.46 14.69 2,628,155 -0.18(-1.21%)
Mar 28, 2024 14.14 15.05 14.92 14.87 4,134,849 +0.66(+4.64%)
Mar 27, 2024 13.99 14.23 13.82 14.21 1,892,389 +0.25(+1.79%)
Mar 26, 2024 13.64 14.34 13.61 13.96 2,449,496 +0.46(+3.41%)
Mar 25, 2024 13.48 13.78 13.36 13.50 1,483,932 +0.00(+0.00%)
Mar 22, 2024 14.03 14.07 13.32 13.50 2,946,009 -0.26(-1.89%)
Mar 21, 2024 14.28 14.36 13.74 13.76 1,801,338 -0.42(-2.96%)
Mar 20, 2024 13.79 14.26 13.47 14.18 1,801,070 +0.38(+2.75%)
Mar 19, 2024 13.78 13.92 13.57 13.80 2,246,503 -0.03(-0.22%)
Mar 18, 2024 14.03 14.08 13.73 13.83 2,302,472 -0.02(-0.14%)
Mar 15, 2024 14.01 14.19 13.73 13.85 4,153,263 -0.08(-0.57%)
Mar 14, 2024 14.30 14.51 13.64 13.93 2,103,196 -0.32(-2.25%)
Mar 13, 2024 14.55 15.42 14.11 14.25 3,456,254 -0.35(-2.40%)
Mar 12, 2024 14.63 14.75 14.28 14.60 1,683,082 -0.01(-0.07%)
Mar 11, 2024 14.62 14.86 14.37 14.61 2,531,405 -0.02(-0.14%)
Mar 08, 2024 14.38 15.00 14.10 14.63 3,801,123 +0.30(+2.09%)
Mar 07, 2024 14.98 15.00 14.10 14.33 3,040,328 -0.62(-4.15%)
Mar 06, 2024 14.20 15.19 13.99 14.95 4,552,943 +1.04(+7.48%)
Mar 05, 2024 14.97 14.98 13.86 13.91 4,573,781 -1.44(-9.38%)
Mar 04, 2024 16.82 17.30 15.25 15.35 4,424,101 -1.23(-7.42%)
Mar 01, 2024 16.38 16.80 16.18 16.58 2,776,716 +0.32(+1.97%)
Feb 29, 2024 16.25 16.57 15.93 16.26 2,513,713 +0.28(+1.75%)
Feb 28, 2024 16.60 16.65 15.71 15.98 3,836,214 -0.81(-4.82%)
Feb 27, 2024 16.80 17.24 16.59 16.79 2,610,369 +0.04(+0.24%)
Feb 26, 2024 16.47 16.98 16.31 16.75 1,889,730 +0.41(+2.51%)
Feb 23, 2024 16.31 16.55 15.75 16.34 3,675,987 -0.37(-2.21%)
Feb 22, 2024 16.60 17.10 16.51 16.71 4,530,094 -0.24(-1.42%)
Feb 21, 2024 17.29 17.31 16.61 16.95 2,805,544 -0.55(-3.14%)
Feb 20, 2024 17.54 17.59 17.10 17.50 3,993,179 -0.26(-1.46%)
Feb 16, 2024 17.97 18.43 17.40 17.76 2,813,592 -0.49(-2.68%)
Feb 15, 2024 17.07 18.55 16.82 18.25 5,215,269 +1.36(+8.05%)
Feb 14, 2024 16.85 17.23 16.57 16.89 2,824,319 +0.07(+0.42%)
Feb 13, 2024 16.26 17.23 15.84 16.82 3,568,240 -0.51(-2.94%)
Feb 12, 2024 17.50 17.50 16.75 17.33 4,470,870 -0.35(-1.98%)
Feb 09, 2024 16.49 17.99 16.45 17.68 6,017,875 +1.00(+6.00%)
Feb 08, 2024 17.43 17.55 15.91 16.68 12,696,084 +3.27(+24.38%)
Feb 07, 2024 13.32 13.69 13.20 13.41 4,079,789 -0.18(-1.32%)
Feb 06, 2024 13.20 13.82 13.12 13.59 2,503,974 +0.48(+3.66%)
Feb 05, 2024 13.50 13.50 12.84 13.11 3,026,648 -0.53(-3.89%)
Feb 02, 2024 13.32 13.79 13.10 13.64 2,495,580 +0.35(+2.63%)
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.