5 DAY PERFORMANCE
-50.62%
1 MONTH PERFORMANCE
-38.34%
3 MONTH PERFORMANCE
+10.53%
6 MONTH PERFORMANCE
-7.12%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
-34.21%
Oscar Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $28.32 | $28.94 (2.19%) | $29.54 | $28.30 | 2.74 M | $8.73 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 |
| 05/06/2026 | $18.44 | $19.84 (7.59%) | $20.08 | $18.11 | 18.90 M | $5.92 B |
| 05/05/2026 | $18.60 | $17.94 (-3.55%) | $18.76 | $17.81 | 8.76 M | $5.35 B |
| 05/04/2026 | $18.60 | $18.57 (-0.16%) | $18.78 | $18.05 | 5.57 M | $5.54 B |
| 05/01/2026 | $18.45 | $18.49 (0.22%) | $18.66 | $18.10 | 5.45 M | $5.51 B |
| 04/30/2026 | $17.82 | $18.46 (3.59%) | $18.46 | $17.49 | 6.23 M | $5.50 B |
| 04/29/2026 | $18.00 | $17.93 (-0.39%) | $18.10 | $17.47 | 5.27 M | $5.35 B |
| 04/28/2026 | $17.02 | $18.04 (5.99%) | $18.14 | $17.02 | 8.25 M | $5.38 B |
| 04/27/2026 | $16.77 | $17.18 (2.44%) | $17.59 | $16.77 | 6.06 M | $5.12 B |
| 04/24/2026 | $16.44 | $16.81 (2.25%) | $16.84 | $16.21 | 3.26 M | $5.01 B |
| 04/23/2026 | $16.40 | $16.43 (0.18%) | $16.65 | $15.94 | 4.00 M | $4.90 B |
| 04/22/2026 | $16.48 | $16.44 (-0.24%) | $16.49 | $16.09 | 4.69 M | $4.90 B |
| 04/21/2026 | $17.06 | $16.17 (-5.22%) | $17.12 | $16.13 | 7.88 M | $4.82 B |
| 04/20/2026 | $16.08 | $16.44 (2.24%) | $16.52 | $15.90 | 5.83 M | $4.90 B |
| 04/17/2026 | $15.90 | $15.79 (-0.69%) | $16.23 | $15.69 | 4.93 M | $4.71 B |
| 04/16/2026 | $15.72 | $15.63 (-0.57%) | $15.93 | $15.43 | 3.80 M | $4.66 B |
| 04/15/2026 | $15.51 | $15.59 (0.52%) | $15.69 | $14.96 | 6.42 M | $4.65 B |
| 04/14/2026 | $15.80 | $15.29 (-3.23%) | $15.96 | $15.25 | 5.76 M | $4.56 B |
| 04/13/2026 | $14.09 | $15.48 (9.87%) | $15.51 | $14.03 | 6.58 M | $4.62 B |
| 04/10/2026 | $14.67 | $14.45 (-1.5%) | $14.75 | $14.33 | 5.29 M | $4.31 B |
| 04/09/2026 | $14.59 | $14.54 (-0.34%) | $14.76 | $14.27 | 6.09 M | $4.34 B |
| 04/08/2026 | $14.34 | $14.64 (2.09%) | $14.98 | $14.06 | 15.14 M | $4.37 B |
| 04/07/2026 | $12.96 | $12.97 (0.08%) | $13.26 | $12.73 | 7.39 M | $3.87 B |
| 04/06/2026 | $12.00 | $12.76 (6.33%) | $12.78 | $11.93 | 5.82 M | $3.80 B |
| 04/02/2026 | $11.39 | $11.92 (4.65%) | $11.94 | $11.29 | 4.37 M | $3.55 B |
| 04/01/2026 | $11.65 | $11.73 (0.69%) | $11.82 | $11.47 | 4.38 M | $3.50 B |
| 03/31/2026 | $10.98 | $11.47 (4.46%) | $11.61 | $10.94 | 6.84 M | $3.42 B |
| 03/30/2026 | $11.17 | $10.85 (-2.86%) | $11.26 | $10.69 | 8.25 M | $3.24 B |
| 03/27/2026 | $11.73 | $11.14 (-5.03%) | $11.79 | $11.05 | 8.31 M | $3.32 B |
| 03/26/2026 | $12.05 | $11.84 (-1.74%) | $12.36 | $11.81 | 5.30 M | $3.53 B |
| 03/25/2026 | $12.40 | $12.21 (-1.53%) | $12.57 | $11.78 | 6.72 M | $3.64 B |
| 03/24/2026 | $12.10 | $12.03 (-0.58%) | $12.46 | $11.96 | 6.80 M | $3.59 B |
| 03/23/2026 | $12.57 | $12.21 (-2.86%) | $12.85 | $12.12 | 9.49 M | $3.64 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.
