5 DAY PERFORMANCE
-54.03%
1 MONTH PERFORMANCE
-56.83%
3 MONTH PERFORMANCE
-47.40%
6 MONTH PERFORMANCE
-29.64%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
-15.70%
Oscar Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $32.89 | $30.76 (-6.48%) | $33.64 | $30.52 | 3.29 M | $9.64 B |
| 11/05/2026 | $34.32 | $33.18 (-3.32%) | $38.50 | $32.94 | 11.56 M | $10.26 B |
| 11/04/2026 | $35.63 | $35.19 (-1.23%) | $36.16 | $33.24 | 13.52 M | $10.89 B |
| 11/03/2026 | $30.87 | $32.41 (4.99%) | $32.69 | $30.80 | 4.40 M | $10.03 B |
| 11/02/2026 | $30.42 | $31.00 (1.91%) | $31.57 | $29.62 | 4.46 M | $9.59 B |
| 10/30/2026 | $30.56 | $30.37 (-0.62%) | $30.87 | $29.94 | 3.64 M | $9.18 B |
| 10/29/2026 | $30.77 | $30.79 (0.06%) | $31.38 | $30.36 | 3.51 M | $9.31 B |
| 10/28/2026 | $31.35 | $30.48 (-2.78%) | $31.85 | $30.18 | 4.15 M | $9.21 B |
| 10/27/2026 | $30.90 | $31.35 (1.46%) | $31.76 | $30.85 | 2.84 M | $9.47 B |
| 10/26/2026 | $31.00 | $31.10 (0.32%) | $32.35 | $30.62 | 4.94 M | $9.40 B |
| 10/23/2026 | $33.00 | $30.99 (-6.09%) | $33.17 | $30.68 | 5.17 M | $9.37 B |
| 10/22/2026 | $33.20 | $33.32 (0.36%) | $34.10 | $32.75 | 4.36 M | $10.07 B |
| 10/21/2026 | $33.97 | $33.45 (-1.53%) | $34.28 | $33.05 | 3.30 M | $10.11 B |
| 10/20/2026 | $32.78 | $33.66 (2.68%) | $34.03 | $32.64 | 5.85 M | $10.17 B |
| 10/19/2026 | $32.05 | $32.54 (1.53%) | $33.59 | $32.05 | 3.47 M | $9.83 B |
| 10/16/2026 | $33.38 | $31.89 (-4.46%) | $33.51 | $31.65 | 5.75 M | $9.64 B |
| 10/15/2026 | $33.75 | $33.47 (-0.83%) | $33.90 | $32.65 | 5.10 M | $10.12 B |
| 10/14/2026 | $33.67 | $34.32 (1.93%) | $34.53 | $33.21 | 5.29 M | $10.37 B |
| 10/13/2026 | $34.50 | $33.79 (-2.06%) | $35.01 | $33.35 | 5.47 M | $10.21 B |
| 10/12/2026 | $33.70 | $34.01 (0.92%) | $34.40 | $33.23 | 5.78 M | $10.28 B |
| 10/09/2026 | $33.16 | $33.37 (0.63%) | $34.14 | $32.69 | 5.32 M | $10.09 B |
| 10/08/2026 | $32.75 | $33.10 (1.07%) | $33.42 | $32.25 | 4.13 M | $10.00 B |
| 10/07/2026 | $32.03 | $32.91 (2.75%) | $33.51 | $31.80 | 5.43 M | $9.95 B |
| 10/06/2026 | $32.53 | $32.34 (-0.58%) | $32.84 | $32.02 | 4.89 M | $9.77 B |
| 10/05/2026 | $30.97 | $32.42 (4.68%) | $32.67 | $30.84 | 4.68 M | $9.80 B |
| 10/02/2026 | $29.82 | $30.94 (3.76%) | $31.17 | $29.69 | 3.91 M | $9.35 B |
| 10/01/2026 | $30.70 | $29.90 (-2.61%) | $31.06 | $29.73 | 3.94 M | $9.04 B |
| 09/30/2026 | $29.75 | $30.84 (3.66%) | $30.99 | $29.52 | 5.45 M | $9.32 B |
| 09/29/2026 | $29.73 | $29.77 (0.13%) | $29.83 | $28.99 | 3.80 M | $9.00 B |
| 09/28/2026 | $29.51 | $29.65 (0.47%) | $30.24 | $29.20 | 4.01 M | $8.96 B |
| 09/25/2026 | $29.02 | $29.60 (2%) | $29.98 | $28.80 | 4.90 M | $8.95 B |
| 09/24/2026 | $30.30 | $28.87 (-4.72%) | $30.70 | $28.30 | 5.79 M | $8.73 B |
| 09/23/2026 | $30.38 | $30.53 (0.49%) | $30.89 | $29.80 | 5.53 M | $9.23 B |
| 09/22/2026 | $31.47 | $30.67 (-2.54%) | $31.48 | $29.22 | 8.24 M | $9.27 B |
| 09/21/2026 | $31.00 | $31.29 (0.94%) | $32.16 | $30.37 | 8.43 M | $9.46 B |
| 09/18/2026 | $32.24 | $32.13 (-0.34%) | $33.18 | $31.28 | 9.46 M | $9.71 B |
| 09/17/2026 | $33.15 | $31.98 (-3.53%) | $34.12 | $31.88 | 5.60 M | $9.66 B |
| 09/16/2026 | $33.50 | $32.34 (-3.46%) | $33.63 | $30.75 | 6.30 M | $9.77 B |
| 09/15/2026 | $33.50 | $32.44 (-3.16%) | $33.72 | $32.30 | 4.27 M | $9.80 B |
| 09/14/2026 | $33.02 | $33.81 (2.39%) | $34.48 | $32.83 | 5.14 M | $10.22 B |
| 09/11/2026 | $33.04 | $32.77 (-0.82%) | $34.23 | $32.58 | 7.10 M | $9.90 B |
| 09/10/2026 | $31.75 | $32.58 (2.61%) | $33.47 | $31.38 | 4.11 M | $9.85 B |
| 09/09/2026 | $33.15 | $31.76 (-4.19%) | $33.20 | $30.44 | 5.21 M | $9.60 B |
| 09/08/2026 | $32.00 | $33.01 (3.16%) | $33.24 | $31.46 | 4.76 M | $9.98 B |
| 09/04/2026 | $32.19 | $32.25 (0.19%) | $32.49 | $31.53 | 3.69 M | $9.75 B |
| 09/03/2026 | $30.65 | $32.24 (5.19%) | $32.33 | $30.46 | 4.80 M | $9.74 B |
| 09/02/2026 | $30.00 | $30.33 (1.1%) | $30.74 | $29.38 | 4.58 M | $9.17 B |
| 09/01/2026 | $29.81 | $29.83 (0.07%) | $30.50 | $29.09 | 5.01 M | $9.02 B |
| 08/31/2026 | $30.30 | $29.96 (-1.12%) | $30.47 | $29.57 | 3.65 M | $9.05 B |
| 08/28/2026 | $30.00 | $30.47 (1.57%) | $31.51 | $29.24 | 5.18 M | $9.21 B |
| 08/27/2026 | $31.18 | $30.05 (-3.62%) | $31.28 | $29.96 | 5.18 M | $9.08 B |
| 08/26/2026 | $30.59 | $31.24 (2.12%) | $32.59 | $30.30 | 3.40 M | $9.44 B |
| 08/25/2026 | $32.29 | $30.93 (-4.21%) | $32.31 | $30.37 | 3.38 M | $9.35 B |
| 08/24/2026 | $32.17 | $31.81 (-1.12%) | $33.55 | $31.41 | 4.68 M | $9.61 B |
| 08/21/2026 | $31.43 | $32.04 (1.94%) | $32.06 | $30.60 | 5.36 M | $9.68 B |
| 08/20/2026 | $32.16 | $31.57 (-1.83%) | $33.48 | $31.27 | 6.87 M | $9.54 B |
| 08/19/2026 | $30.87 | $32.30 (4.63%) | $32.44 | $30.50 | 3.87 M | $9.76 B |
| 08/18/2026 | $31.27 | $31.28 (0.03%) | $32.28 | $31.18 | 4.30 M | $9.45 B |
| 08/17/2026 | $32.22 | $31.55 (-2.08%) | $32.35 | $31.05 | 5.94 M | $9.54 B |
| 08/14/2026 | $30.75 | $32.76 (6.54%) | $33.27 | $30.72 | 6.60 M | $9.90 B |
| 08/13/2026 | $30.02 | $30.78 (2.53%) | $30.78 | $29.61 | 5.40 M | $9.30 B |
| 08/12/2026 | $28.00 | $29.61 (5.75%) | $30.03 | $27.81 | 6.64 M | $8.95 B |
| 08/11/2026 | $27.48 | $27.97 (1.78%) | $28.25 | $27.09 | 5.52 M | $8.45 B |
| 08/10/2026 | $27.31 | $27.67 (1.32%) | $28.88 | $27.13 | 6.56 M | $8.36 B |
| 08/07/2026 | $26.50 | $27.90 (5.28%) | $28.00 | $25.37 | 10.48 M | $8.43 B |
| 08/06/2026 | $27.53 | $26.54 (-3.6%) | $28.19 | $25.80 | 16.20 M | $8.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
