NYSE : OSCR
Oscar Health, Inc. — Price history
Healthcare · Healthcare Plans · United States
Last price 30.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oscar Health, Inc. (OSCR) closed at 30.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 30.56 | 30.87 | 29.94 | 30.37 | 3,639,144 | -1.36% |
| 2026-10-29 | 30.77 | 31.38 | 30.36 | 30.79 | 3,514,913 | +1.02% |
| 2026-10-28 | 31.35 | 31.855 | 30.18 | 30.48 | 4,151,239 | -2.78% |
| 2026-10-27 | 30.9 | 31.76 | 30.85 | 31.35 | 2,837,095 | +0.80% |
| 2026-10-26 | 31 | 32.35 | 30.62 | 31.1 | 4,944,160 | +0.35% |
| 2026-10-23 | 33 | 33.165 | 30.68 | 30.99 | 5,173,988 | -6.99% |
| 2026-10-22 | 33.2 | 34.1 | 32.75 | 33.32 | 4,364,713 | -0.39% |
| 2026-10-21 | 33.97 | 34.276 | 33.05 | 33.45 | 3,299,845 | -0.62% |
| 2026-10-20 | 32.78 | 34.035 | 32.64 | 33.66 | 5,853,044 | +3.44% |
| 2026-10-19 | 32.05 | 33.59 | 32.05 | 32.54 | 3,468,810 | +2.04% |
| 2026-10-16 | 33.38 | 33.505 | 31.65 | 31.89 | 5,671,947 | -4.72% |
| 2026-10-15 | 33.75 | 33.9 | 32.65 | 33.47 | 4,809,629 | -2.48% |
| 2026-10-14 | 33.67 | 34.525 | 33.212 | 34.32 | 5,175,962 | +1.57% |
| 2026-10-13 | 34.5 | 35.01 | 33.35 | 33.79 | 5,363,037 | -0.65% |
| 2026-10-12 | 33.7 | 34.4 | 33.23 | 34.01 | 5,778,760 | +1.92% |
| 2026-10-09 | 33.16 | 34.14 | 32.69 | 33.37 | 5,309,334 | +0.82% |
| 2026-10-08 | 32.75 | 33.42 | 32.25 | 33.1 | 4,119,757 | +0.58% |
| 2026-10-07 | 32.03 | 33.51 | 31.8 | 32.91 | 5,418,228 | +1.76% |
| 2026-10-06 | 32.53 | 32.84 | 32.02 | 32.34 | 4,858,234 | -0.25% |
| 2026-10-05 | 30.97 | 32.665 | 30.84 | 32.42 | 4,619,048 | +4.78% |
| 2026-10-02 | 29.82 | 31.17 | 29.69 | 30.94 | 3,848,704 | +3.48% |
| 2026-10-01 | 30.695 | 31.058 | 29.73 | 29.9 | 3,715,972 | -3.05% |
| 2026-09-30 | 29.745 | 30.99 | 29.52 | 30.84 | 5,251,643 | +3.59% |
| 2026-09-29 | 29.73 | 29.83 | 28.99 | 29.77 | 3,646,079 | +0.40% |
| 2026-09-28 | 29.51 | 30.24 | 29.2 | 29.65 | 3,832,135 | +0.17% |
| 2026-09-25 | 29.02 | 29.98 | 28.8 | 29.6 | 4,477,622 | +2.53% |
| 2026-09-24 | 30.3 | 30.7 | 28.3 | 28.87 | 5,752,320 | -5.44% |
| 2026-09-23 | 30.38 | 30.89 | 29.8 | 30.53 | 5,523,040 | -0.46% |
| 2026-09-22 | 31.47 | 31.475 | 29.22 | 30.67 | 8,096,728 | -1.98% |
| 2026-09-21 | 31 | 32.16 | 30.37 | 31.29 | 8,331,669 | -2.61% |
| 2026-09-18 | 32.24 | 33.18 | 31.28 | 32.13 | 9,120,292 | +0.47% |
| 2026-09-17 | 33.145 | 34.12 | 31.88 | 31.98 | 5,512,611 | -1.11% |
| 2026-09-16 | 33.5 | 33.625 | 30.75 | 32.34 | 6,291,661 | -0.31% |
| 2026-09-15 | 33.5 | 33.72 | 32.3 | 32.44 | 4,236,601 | -4.05% |
| 2026-09-14 | 33.02 | 34.48 | 32.83 | 33.81 | 5,119,896 | +3.17% |
| 2026-09-11 | 33.04 | 34.23 | 32.58 | 32.77 | 6,817,829 | +0.58% |
| 2026-09-10 | 31.75 | 33.47 | 31.38 | 32.58 | 4,075,439 | +2.58% |
| 2026-09-09 | 33.15 | 33.2 | 30.44 | 31.76 | 4,694,869 | -3.79% |
| 2026-09-08 | 32 | 33.24 | 31.46 | 33.01 | 4,752,265 | +2.36% |
| 2026-09-04 | 32.19 | 32.485 | 31.53 | 32.25 | 3,674,183 | +0.03% |
| 2026-09-03 | 30.65 | 32.33 | 30.46 | 32.24 | 4,766,873 | +6.30% |
| 2026-09-02 | 30 | 30.74 | 29.375 | 30.33 | 4,569,667 | +1.68% |
| 2026-09-01 | 29.81 | 30.5 | 29.085 | 29.83 | 5,003,507 | -0.43% |
| 2026-08-31 | 30.3 | 30.469 | 29.57 | 29.96 | 3,587,363 | -1.67% |
| 2026-08-28 | 30 | 31.51 | 29.24 | 30.47 | 5,177,399 | +1.40% |
| 2026-08-27 | 31.18 | 31.28 | 29.96 | 30.05 | 5,164,243 | -3.81% |
| 2026-08-26 | 30.59 | 32.59 | 30.302 | 31.24 | 3,391,241 | +1.00% |
| 2026-08-25 | 32.29 | 32.31 | 30.37 | 30.93 | 3,379,303 | -2.77% |
| 2026-08-24 | 32.17 | 33.548 | 31.41 | 31.81 | 4,671,303 | -0.72% |
| 2026-08-21 | 31.43 | 32.06 | 30.6 | 32.04 | 5,328,379 | +1.49% |
| 2026-08-20 | 32.16 | 33.48 | 31.27 | 31.57 | 6,854,752 | -2.26% |
| 2026-08-19 | 30.87 | 32.44 | 30.5 | 32.3 | 3,835,659 | +3.26% |
| 2026-08-18 | 31.27 | 32.276 | 31.18 | 31.28 | 3,520,056 | -0.86% |
| 2026-08-17 | 32.22 | 32.348 | 31.05 | 31.55 | 5,934,744 | -3.69% |
| 2026-08-14 | 30.75 | 33.27 | 30.72 | 32.76 | 6,542,364 | +6.43% |
| 2026-08-13 | 30.02 | 30.78 | 29.61 | 30.78 | 5,392,187 | +3.95% |
| 2026-08-12 | 28 | 30.03 | 27.81 | 29.61 | 6,630,184 | +5.86% |
| 2026-08-11 | 27.48 | 28.25 | 27.085 | 27.97 | 5,511,921 | +1.08% |
| 2026-08-10 | 27.31 | 28.88 | 27.13 | 27.67 | 6,399,084 | -0.82% |
| 2026-08-07 | 26.5 | 28 | 25.37 | 27.9 | 10,422,834 | +5.12% |
| 2026-08-06 | 27.53 | 28.19 | 25.8 | 26.54 | 16,103,766 | -11.86% |
| 2026-08-05 | 30.55 | 31.15 | 29.77 | 30.11 | 6,474,649 | -0.89% |
| 2026-08-04 | 30.97 | 31.2 | 30.2 | 30.38 | 3,060,376 | -1.17% |
| 2026-08-03 | 30.91 | 31.03 | 30.065 | 30.74 | 3,381,538 | -1.54% |
| 2026-07-31 | 31.09 | 31.67 | 30.24 | 31.22 | 3,440,786 | -0.03% |
| 2026-07-30 | 30.25 | 31.58 | 29.931 | 31.23 | 3,901,889 | +2.16% |
| 2026-07-29 | 31.4 | 31.94 | 30.4 | 30.57 | 5,513,032 | -2.64% |
| 2026-07-28 | 28.1 | 31.61 | 27.65 | 31.4 | 7,373,511 | +10.80% |
| 2026-07-27 | 28.61 | 29.29 | 28 | 28.34 | 3,491,433 | +0.53% |
| 2026-07-24 | 29.25 | 29.54 | 28.092 | 28.19 | 3,220,899 | -2.52% |
| 2026-07-23 | 28.83 | 29.38 | 28.561 | 28.92 | 4,585,225 | -1.97% |
| 2026-07-22 | 31 | 31 | 29.4 | 29.5 | 4,160,592 | -4.13% |
| 2026-07-21 | 29.91 | 30.93 | 29.66 | 30.77 | 3,277,872 | +3.95% |
| 2026-07-20 | 28.91 | 29.96 | 28.83 | 29.6 | 3,186,661 | +1.72% |
| 2026-07-17 | 28.05 | 29.18 | 28 | 29.1 | 3,322,078 | +0.83% |
| 2026-07-16 | 31.29 | 31.9 | 28.56 | 28.86 | 6,159,074 | -5.72% |
| 2026-07-15 | 30.69 | 31.65 | 29.53 | 30.61 | 3,831,405 | -1.48% |
| 2026-07-14 | 32 | 32.319 | 30.155 | 31.07 | 3,480,441 | -1.68% |
| 2026-07-13 | 30.92 | 31.935 | 30.25 | 31.6 | 3,821,507 | +3.47% |
| 2026-07-10 | 31.72 | 32 | 30.345 | 30.54 | 4,165,875 | -2.12% |
| 2026-07-09 | 30.3 | 31.22 | 30.117 | 31.2 | 2,665,971 | +1.27% |
| 2026-07-08 | 30.89 | 31.94 | 30.57 | 30.81 | 4,218,164 | -1.00% |
| 2026-07-07 | 31.7 | 32.312 | 31.025 | 31.12 | 5,788,246 | -1.02% |
| 2026-07-06 | 31.8 | 32.43 | 30.7 | 31.44 | 5,958,248 | -2.30% |
| 2026-07-02 | 32.24 | 33.1 | 31.68 | 32.18 | 7,176,762 | +0.88% |
| 2026-07-01 | 28.7 | 32.06 | 28.7 | 31.9 | 7,072,139 | +11.85% |
| 2026-06-30 | 29.26 | 29.39 | 27.78 | 28.52 | 6,790,436 | -3.16% |
| 2026-06-29 | 29.6 | 30.664 | 28.74 | 29.45 | 5,762,586 | -1.14% |
| 2026-06-26 | 28.51 | 30.21 | 28.51 | 29.79 | 14,741,679 | +3.91% |
| 2026-06-25 | 29.06 | 29.2 | 28.06 | 28.67 | 5,570,993 | -1.68% |
| 2026-06-24 | 30 | 30.38 | 28.5 | 29.16 | 5,501,468 | -2.57% |
| 2026-06-23 | 28.2 | 30.09 | 28.05 | 29.93 | 7,690,385 | +4.87% |
| 2026-06-22 | 28.32 | 29.53 | 28.3 | 28.54 | 5,158,495 | +0.49% |
| 2026-06-18 | 28.57 | 28.85 | 27.57 | 28.4 | 6,715,147 | +0.46% |
| 2026-06-17 | 28.315 | 29.47 | 28.23 | 28.27 | 5,042,420 | -1.02% |
| 2026-06-16 | 29.19 | 29.81 | 28.07 | 28.56 | 4,305,691 | -1.99% |
| 2026-06-15 | 28.07 | 29.185 | 27.142 | 29.14 | 6,157,530 | +3.11% |
| 2026-06-12 | 28.63 | 28.86 | 27.525 | 28.26 | 5,763,966 | -2.25% |
| 2026-06-11 | 27.48 | 29.42 | 27.25 | 28.91 | 6,959,820 | +3.81% |
| 2026-06-10 | 28.8 | 29.3 | 27.33 | 27.85 | 8,563,161 | +2.31% |
| 2026-06-09 | 27.4 | 28.16 | 26.08 | 27.22 | 9,085,885 | -0.62% |
| 2026-06-08 | 24.75 | 27.59 | 24.5 | 27.39 | 14,808,982 | +11.75% |
| 2026-06-05 | 23.91 | 25.05 | 23.45 | 24.51 | 9,231,671 | +3.86% |
| 2026-06-04 | 22.25 | 23.92 | 21.88 | 23.6 | 10,493,804 | +15.12% |
| 2026-06-03 | 20.98 | 21.31 | 20.09 | 20.5 | 6,581,438 | -3.03% |
| 2026-06-02 | 22.63 | 23.01 | 20.82 | 21.14 | 8,277,834 | -7.97% |
| 2026-06-01 | 22.13 | 23.38 | 21.92 | 22.97 | 7,405,920 | +3.33% |
| 2026-05-29 | 22.37 | 22.5 | 21.35 | 22.23 | 5,440,706 | -0.45% |
| 2026-05-28 | 21.88 | 22.59 | 21.734 | 22.33 | 4,650,101 | +1.55% |
| 2026-05-27 | 22 | 22.55 | 21.78 | 21.99 | 5,387,035 | +0.46% |
| 2026-05-26 | 22.75 | 22.75 | 21.52 | 21.89 | 5,748,475 | -3.31% |
| 2026-05-22 | 22.2 | 22.765 | 21.59 | 22.64 | 5,155,373 | +2.26% |
| 2026-05-21 | 22.87 | 23.41 | 21.68 | 22.14 | 8,608,424 | -5.47% |
| 2026-05-20 | 24.62 | 24.7 | 23.18 | 23.42 | 7,109,581 | -4.49% |
| 2026-05-19 | 25 | 25.1 | 24.21 | 24.52 | 6,577,686 | -3.08% |
| 2026-05-18 | 23.27 | 25.58 | 23.14 | 25.3 | 13,363,257 | +8.49% |
| 2026-05-15 | 22.59 | 23.67 | 22.41 | 23.32 | 8,525,760 | +0.73% |
| 2026-05-14 | 23.69 | 24.12 | 22.675 | 23.15 | 9,790,640 | -1.99% |
| 2026-05-13 | 22.93 | 24.28 | 22.805 | 23.62 | 11,095,687 | -0.46% |
| 2026-05-12 | 21.73 | 23.765 | 21.575 | 23.73 | 13,223,599 | +7.86% |