Skip to main content

Oscar Health Inc Cl A (NY: OSCR )

14.87 +0.66 (+4.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.14 15.05 14.92 14.87 4,134,604 +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%)
Feb 01, 2024 12.59 13.31 12.59 13.29 2,847,454 +0.77(+6.15%)
Jan 31, 2024 12.76 12.98 12.51 12.52 2,149,136 -0.29(-2.26%)
Jan 30, 2024 13.14 13.25 12.48 12.81 2,940,985 -0.32(-2.44%)
Jan 29, 2024 12.53 13.18 12.43 13.13 3,814,791 +0.66(+5.29%)
Jan 26, 2024 11.99 12.51 11.91 12.47 3,853,694 +0.58(+4.88%)
Jan 25, 2024 11.79 12.07 11.53 11.89 3,914,960 +0.20(+1.71%)
Jan 24, 2024 11.38 12.04 11.38 11.69 3,567,492 +0.52(+4.66%)
Jan 23, 2024 11.16 11.24 10.84 11.17 2,421,393 +0.11(+0.99%)
Jan 22, 2024 10.88 11.26 10.70 11.06 2,347,888 +0.33(+3.08%)
Jan 19, 2024 11.18 11.25 10.66 10.73 2,449,891 -0.30(-2.72%)
Jan 18, 2024 11.22 11.29 10.45 11.03 3,178,503 -0.19(-1.69%)
Jan 17, 2024 10.74 11.52 10.63 11.22 3,660,743 +0.27(+2.47%)
Jan 16, 2024 11.40 11.47 10.91 10.95 2,897,494 -0.50(-4.37%)
Jan 12, 2024 11.23 12.12 11.07 11.45 8,144,758 +0.29(+2.60%)
Jan 11, 2024 9.700 11.21 9.700 11.16 8,909,837 +1.50(+15.53%)
Jan 10, 2024 9.030 9.730 8.435 9.660 4,891,322 +0.63(+6.98%)
Jan 09, 2024 9.510 9.530 9.030 9.030 1,856,213 -0.66(-6.81%)
Jan 08, 2024 8.870 9.785 8.870 9.690 2,514,183 +0.87(+9.86%)
Jan 05, 2024 8.640 8.840 8.490 8.820 1,951,238 +0.16(+1.85%)
Jan 04, 2024 8.890 8.960 8.585 8.660 1,375,328 -0.23(-2.59%)
Jan 03, 2024 8.970 9.370 8.870 8.890 2,079,604 -0.21(-2.31%)
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.