Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oscar Health Inc Cl A (NY: OSCR )

22.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.990 5.040 4.810 4.840 1,940,585 -0.23(-4.54%)
May 27, 2022 4.830 5.130 4.780 5.070 1,952,789 +0.29(+6.07%)
May 26, 2022 4.750 4.992 4.620 4.780 2,894,190 -0.28(-5.53%)
May 25, 2022 4.690 5.140 4.610 5.060 1,957,059 +0.32(+6.75%)
May 24, 2022 5.550 5.550 4.480 4.740 5,500,936 -0.94(-16.55%)
May 23, 2022 5.680 5.790 5.440 5.680 1,408,445 -0.01(-0.18%)
May 20, 2022 5.770 5.980 5.330 5.690 2,566,646 -0.03(-0.52%)
May 19, 2022 5.550 5.860 5.450 5.720 3,362,198 +0.05(+0.88%)
May 18, 2022 5.850 6.055 5.532 5.670 1,899,175 -0.35(-5.81%)
May 17, 2022 6.020 6.150 5.755 6.020 2,763,587 +0.17(+2.91%)
May 16, 2022 6.150 6.150 5.480 5.850 3,730,097 -0.54(-8.45%)
May 13, 2022 5.920 6.690 5.920 6.390 3,594,728 +0.67(+11.71%)
May 12, 2022 5.940 5.980 5.470 5.720 2,432,970 -0.22(-3.70%)
May 11, 2022 6.490 7.130 5.900 5.940 4,198,607 -0.20(-3.26%)
May 10, 2022 6.600 6.840 5.780 6.140 1,735,625 -0.38(-5.83%)
May 09, 2022 7.100 7.110 6.510 6.520 1,196,260 -0.77(-10.56%)
May 06, 2022 7.300 7.380 6.860 7.290 806,379 -0.09(-1.22%)
May 05, 2022 7.550 7.670 7.175 7.380 562,601 -0.38(-4.90%)
May 04, 2022 7.470 7.785 7.242 7.760 1,440,168 +0.27(+3.60%)
May 03, 2022 7.530 7.630 7.300 7.490 1,961,963 -0.05(-0.66%)
May 02, 2022 7.350 7.660 7.280 7.540 896,651 +0.18(+2.45%)
Apr 29, 2022 7.720 7.800 7.310 7.360 872,080 -0.38(-4.91%)
Apr 28, 2022 7.780 7.820 7.210 7.740 1,205,804 +0.07(+0.91%)
Apr 27, 2022 7.720 8.000 7.630 7.670 567,828 -0.04(-0.52%)
Apr 26, 2022 8.070 8.160 7.570 7.710 664,122 -0.43(-5.28%)
Apr 25, 2022 7.480 8.140 7.480 8.140 579,132 +0.42(+5.44%)
Apr 22, 2022 7.810 7.940 7.270 7.720 869,957 -0.08(-1.03%)
Apr 21, 2022 8.950 9.040 7.720 7.800 1,116,195 -1.01(-11.46%)
Apr 20, 2022 9.050 9.050 8.530 8.810 661,623 -0.04(-0.45%)
Apr 19, 2022 8.720 9.050 8.660 8.850 770,873 +0.13(+1.49%)
Apr 18, 2022 8.830 8.990 8.440 8.720 600,342 -0.19(-2.13%)
Apr 14, 2022 9.010 9.170 8.660 8.910 601,622 -0.06(-0.67%)
Apr 13, 2022 8.540 9.170 8.420 8.970 855,769 +0.49(+5.78%)
Apr 12, 2022 8.610 9.270 8.390 8.480 1,577,344 -0.06(-0.70%)
Apr 11, 2022 8.510 8.799 8.350 8.540 868,242 -0.07(-0.81%)
Apr 08, 2022 8.930 8.930 8.475 8.610 945,538 -0.41(-4.55%)
Apr 07, 2022 8.860 9.155 8.600 9.020 768,263 +0.15(+1.69%)
Apr 06, 2022 9.210 9.270 8.660 8.870 1,495,486 -0.49(-5.24%)
Apr 05, 2022 9.790 9.790 9.360 9.360 1,207,233 -0.37(-3.80%)
Apr 04, 2022 10.15 10.25 9.705 9.730 693,166 -0.41(-4.04%)
Apr 01, 2022 10.11 10.27 9.810 10.14 716,738 +0.17(+1.71%)
Mar 31, 2022 10.22 10.44 9.940 9.970 785,371 -0.28(-2.73%)
Mar 30, 2022 10.07 10.53 9.980 10.25 1,245,239 +0.09(+0.89%)
Mar 29, 2022 9.260 10.18 9.240 10.16 1,249,274 +1.08(+11.89%)
Mar 28, 2022 9.480 10.04 8.700 9.080 1,374,768 -0.46(-4.82%)
Mar 25, 2022 10.09 10.33 9.300 9.540 1,288,970 -0.49(-4.89%)
Mar 24, 2022 9.750 10.17 9.530 10.03 1,521,057 +0.38(+3.94%)
Mar 23, 2022 9.630 10.11 9.470 9.650 1,169,930 -0.03(-0.31%)
Mar 22, 2022 9.170 9.690 9.150 9.680 1,466,891 +0.50(+5.45%)
Mar 21, 2022 8.900 9.525 8.820 9.180 1,379,092 +0.21(+2.34%)
Mar 18, 2022 8.420 9.100 8.330 8.970 1,568,402 +0.48(+5.65%)
Mar 17, 2022 8.040 8.550 7.880 8.490 1,005,527 +0.34(+4.17%)
Mar 16, 2022 7.630 8.190 7.610 8.150 1,130,468 +0.68(+9.10%)
Mar 15, 2022 7.020 7.485 6.820 7.470 1,317,957 +0.46(+6.56%)
Mar 14, 2022 7.960 7.965 7.000 7.010 1,374,957 -1.01(-12.59%)
Mar 11, 2022 8.650 8.880 7.950 8.020 1,608,389 -0.55(-6.42%)
Mar 10, 2022 8.320 8.580 8.230 8.570 1,124,004 +0.03(+0.35%)
Mar 09, 2022 8.060 8.770 8.010 8.540 2,255,165 +0.55(+6.88%)
Mar 08, 2022 7.360 8.188 7.330 7.990 3,101,092 +0.67(+9.15%)
Mar 07, 2022 7.150 7.500 7.000 7.320 1,589,674 +0.20(+2.81%)
Mar 04, 2022 6.700 7.200 6.550 7.120 1,592,229 +0.31(+4.55%)
Mar 03, 2022 7.080 7.120 6.605 6.810 4,485,319 -0.22(-3.13%)
Mar 02, 2022 7.310 7.320 6.672 7.030 2,086,077 -0.25(-3.43%)
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.