5 DAY PERFORMANCE
-55.29%
1 MONTH PERFORMANCE
-55.14%
3 MONTH PERFORMANCE
-33.11%
6 MONTH PERFORMANCE
+14.05%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
-7.92%
Oscar Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $26.50 | $25.76 (-2.79%) | $26.50 | $25.37 | 1.66 M | |
| 08/06/2026 | $27.53 | $26.54 (-3.6%) | $28.19 | $25.80 | 16.20 M | $8.02 B |
| 08/05/2026 | $30.55 | $30.11 (-1.44%) | $31.15 | $29.77 | 6.51 M | $9.10 B |
| 08/04/2026 | $30.97 | $30.38 (-1.91%) | $31.20 | $30.20 | 3.07 M | $9.18 B |
| 08/03/2026 | $30.91 | $30.74 (-0.55%) | $31.03 | $30.07 | 3.39 M | $9.29 B |
| 07/31/2026 | $31.09 | $31.22 (0.42%) | $31.67 | $30.24 | 3.45 M | $9.31 B |
| 07/30/2026 | $30.25 | $31.23 (3.24%) | $31.58 | $29.93 | 3.92 M | $9.31 B |
| 07/29/2026 | $31.40 | $30.57 (-2.64%) | $31.94 | $30.40 | 5.66 M | $9.12 B |
| 07/28/2026 | $28.10 | $31.40 (11.74%) | $31.61 | $27.65 | 7.42 M | $9.36 B |
| 07/27/2026 | $28.61 | $28.34 (-0.94%) | $29.29 | $28.00 | 3.50 M | $8.45 B |
| 07/24/2026 | $29.25 | $28.19 (-3.62%) | $29.54 | $28.09 | 3.27 M | $8.41 B |
| 07/23/2026 | $28.83 | $28.92 (0.31%) | $29.38 | $28.56 | 4.62 M | $8.62 B |
| 07/22/2026 | $31.00 | $29.50 (-4.84%) | $31.00 | $29.40 | 4.25 M | $8.80 B |
| 07/21/2026 | $29.91 | $30.77 (2.88%) | $30.93 | $29.66 | 3.41 M | $9.18 B |
| 07/20/2026 | $28.91 | $29.60 (2.39%) | $29.96 | $28.83 | 3.19 M | $8.83 B |
| 07/17/2026 | $28.05 | $29.10 (3.74%) | $29.18 | $28.00 | 3.33 M | $8.68 B |
| 07/16/2026 | $31.29 | $28.86 (-7.77%) | $31.90 | $28.56 | 6.36 M | $8.61 B |
| 07/15/2026 | $30.69 | $30.61 (-0.26%) | $31.65 | $29.53 | 3.87 M | $9.13 B |
| 07/14/2026 | $32.00 | $31.07 (-2.91%) | $32.32 | $30.16 | 3.50 M | $9.26 B |
| 07/13/2026 | $30.92 | $31.60 (2.2%) | $31.94 | $30.25 | 3.84 M | $9.42 B |
| 07/10/2026 | $31.72 | $30.54 (-3.72%) | $32.00 | $30.35 | 4.19 M | $9.11 B |
| 07/09/2026 | $30.30 | $31.20 (2.97%) | $31.22 | $30.12 | 2.72 M | $9.30 B |
| 07/08/2026 | $30.89 | $30.81 (-0.26%) | $31.94 | $30.57 | 4.23 M | $9.19 B |
| 07/07/2026 | $31.70 | $31.12 (-1.83%) | $32.31 | $31.03 | 5.80 M | $9.28 B |
| 07/06/2026 | $31.80 | $31.44 (-1.13%) | $32.43 | $30.70 | 6.39 M | $9.37 B |
| 07/02/2026 | $32.24 | $32.18 (-0.19%) | $33.10 | $31.68 | 7.25 M | $9.60 B |
| 07/01/2026 | $28.70 | $31.90 (11.15%) | $32.06 | $28.70 | 7.09 M | $9.51 B |
| 06/30/2026 | $29.26 | $28.52 (-2.53%) | $29.39 | $27.78 | 6.82 M | $8.50 B |
| 06/29/2026 | $29.60 | $29.45 (-0.51%) | $30.66 | $28.74 | 5.80 M | $8.78 B |
| 06/26/2026 | $28.51 | $29.79 (4.49%) | $30.21 | $28.51 | 15.48 M | $8.88 B |
| 06/25/2026 | $29.06 | $28.67 (-1.34%) | $29.20 | $28.06 | 5.62 M | $8.55 B |
| 06/24/2026 | $30.00 | $29.16 (-2.8%) | $30.38 | $28.50 | 5.56 M | $8.70 B |
| 06/23/2026 | $28.20 | $29.93 (6.13%) | $30.09 | $28.05 | 7.75 M | $8.92 B |
| 06/22/2026 | $28.32 | $28.54 (0.78%) | $29.53 | $28.30 | 5.19 M | $8.51 B |
| 06/18/2026 | $28.57 | $28.40 (-0.6%) | $28.85 | $27.57 | 6.78 M | $8.47 B |
| 06/17/2026 | $28.32 | $28.27 (-0.18%) | $29.47 | $28.23 | 5.06 M | $8.43 B |
| 06/16/2026 | $29.19 | $28.56 (-2.16%) | $29.81 | $28.07 | 4.35 M | $8.52 B |
| 06/15/2026 | $28.07 | $29.14 (3.81%) | $29.19 | $27.14 | 6.24 M | $8.69 B |
| 06/12/2026 | $28.63 | $28.26 (-1.29%) | $28.86 | $27.53 | 5.82 M | $8.43 B |
| 06/11/2026 | $27.48 | $28.91 (5.2%) | $29.42 | $27.25 | 7.00 M | $8.62 B |
| 06/10/2026 | $28.80 | $27.85 (-3.3%) | $29.30 | $27.33 | 8.65 M | $8.30 B |
| 06/09/2026 | $27.40 | $27.22 (-0.66%) | $28.16 | $26.08 | 9.13 M | $8.12 B |
| 06/08/2026 | $24.75 | $27.39 (10.67%) | $27.59 | $24.50 | 14.96 M | $8.17 B |
| 06/05/2026 | $23.91 | $24.51 (2.51%) | $25.05 | $23.45 | 9.39 M | $7.31 B |
| 06/04/2026 | $22.25 | $23.60 (6.07%) | $23.92 | $21.88 | 10.72 M | $7.04 B |
| 06/03/2026 | $20.98 | $20.50 (-2.29%) | $21.31 | $20.09 | 6.68 M | $6.11 B |
| 06/02/2026 | $22.63 | $21.14 (-6.58%) | $23.01 | $20.82 | 8.54 M | $6.30 B |
| 06/01/2026 | $22.13 | $22.97 (3.8%) | $23.38 | $21.92 | 7.59 M | $6.85 B |
| 05/29/2026 | $22.37 | $22.23 (-0.63%) | $22.50 | $21.35 | 5.49 M | $6.63 B |
| 05/28/2026 | $21.88 | $22.33 (2.06%) | $22.59 | $21.73 | 4.71 M | $6.66 B |
| 05/27/2026 | $22.00 | $21.99 (-0.05%) | $22.55 | $21.78 | 5.40 M | $6.56 B |
| 05/26/2026 | $22.75 | $21.89 (-3.78%) | $22.75 | $21.52 | 5.84 M | $6.53 B |
| 05/22/2026 | $22.20 | $22.64 (1.98%) | $22.77 | $21.59 | 5.32 M | $6.75 B |
| 05/21/2026 | $22.87 | $22.14 (-3.19%) | $23.41 | $21.68 | 8.65 M | $6.60 B |
| 05/20/2026 | $24.62 | $23.42 (-4.87%) | $24.70 | $23.18 | 7.19 M | $6.98 B |
| 05/19/2026 | $25.00 | $24.52 (-1.92%) | $25.10 | $24.21 | 6.70 M | $7.31 B |
| 05/18/2026 | $23.27 | $25.30 (8.72%) | $25.58 | $23.14 | 13.78 M | $7.54 B |
| 05/15/2026 | $22.59 | $23.32 (3.23%) | $23.67 | $22.41 | 8.56 M | $6.95 B |
| 05/14/2026 | $23.69 | $23.15 (-2.28%) | $24.12 | $22.68 | 9.79 M | $6.90 B |
| 05/13/2026 | $22.93 | $23.62 (3.01%) | $24.28 | $22.81 | 11.10 M | $7.04 B |
| 05/12/2026 | $21.73 | $23.73 (9.2%) | $23.77 | $21.57 | 13.22 M | $7.08 B |
| 05/11/2026 | $21.10 | $22.00 (4.27%) | $22.00 | $20.74 | 8.41 M | $6.56 B |
| 05/08/2026 | $20.98 | $21.31 (1.57%) | $21.32 | $19.84 | 9.24 M | $6.35 B |
| 05/07/2026 | $19.79 | $20.87 (5.46%) | $20.89 | $19.23 | 12.39 M | $6.22 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.
