5 DAY PERFORMANCE
+28.72%
1 MONTH PERFORMANCE
+22.40%
3 MONTH PERFORMANCE
+11.63%
6 MONTH PERFORMANCE
+40.66%
YEAR-TO-DATE PERFORMANCE
+61.38%
1 YEAR PERFORMANCE
+38.95%
Oscar Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.29 | $16.77 (-3.01%) | $17.37 | $16.60 | 6.02 M | $4.28 B |
| 12/04/2025 | $17.00 | $17.18 (1.06%) | $17.67 | $16.72 | 8.06 M | $4.39 B |
| 12/03/2025 | $16.76 | $17.10 (2.03%) | $17.28 | $16.46 | 6.86 M | $4.37 B |
| 12/02/2025 | $16.77 | $16.85 (0.48%) | $17.27 | $16.37 | 10.68 M | $4.30 B |
| 12/01/2025 | $17.30 | $16.65 (-3.76%) | $17.63 | $16.60 | 9.58 M | $4.25 B |
| 11/28/2025 | $18.20 | $17.97 (-1.26%) | $18.24 | $17.81 | 5.96 M | $4.59 B |
| 11/26/2025 | $17.59 | $18.16 (3.24%) | $18.63 | $17.38 | 20.46 M | $4.64 B |
| 11/25/2025 | $16.34 | $16.73 (2.39%) | $17.08 | $16.30 | 13.73 M | $4.27 B |
| 11/24/2025 | $16.25 | $16.49 (1.48%) | $16.95 | $15.53 | 58.67 M | $4.21 B |
| 11/21/2025 | $13.04 | $13.48 (3.37%) | $13.55 | $12.64 | 11.35 M | $3.44 B |
| 11/20/2025 | $14.29 | $13.03 (-8.82%) | $14.44 | $13.00 | 12.91 M | $3.33 B |
| 11/19/2025 | $14.64 | $14.08 (-3.83%) | $14.70 | $13.94 | 9.45 M | $3.60 B |
| 11/18/2025 | $13.95 | $14.71 (5.45%) | $14.89 | $13.53 | 13.35 M | $3.76 B |
| 11/17/2025 | $14.15 | $14.25 (0.71%) | $14.74 | $14.01 | 10.68 M | $3.64 B |
| 11/14/2025 | $13.62 | $13.88 (1.91%) | $14.28 | $13.49 | 12.62 M | $3.55 B |
| 11/13/2025 | $14.80 | $13.95 (-5.74%) | $14.94 | $13.81 | 17.76 M | $3.56 B |
| 11/12/2025 | $14.90 | $15.10 (1.34%) | $15.27 | $14.82 | 9.73 M | $3.86 B |
| 11/11/2025 | $14.73 | $14.85 (0.81%) | $15.50 | $14.59 | 17.09 M | $3.79 B |
| 11/10/2025 | $16.13 | $14.61 (-9.42%) | $16.21 | $14.50 | 49.51 M | $3.73 B |
| 11/07/2025 | $16.42 | $17.72 (7.92%) | $17.88 | $15.90 | 24.71 M | $4.53 B |
| 11/06/2025 | $18.63 | $16.56 (-11.11%) | $19.09 | $16.43 | 30.78 M | $4.23 B |
| 11/05/2025 | $17.17 | $17.03 (-0.82%) | $17.45 | $16.80 | 9.57 M | $4.35 B |
| 11/04/2025 | $17.21 | $17.16 (-0.29%) | $17.93 | $17.14 | 8.29 M | $4.38 B |
| 11/03/2025 | $17.76 | $17.66 (-0.56%) | $17.96 | $17.19 | 8.41 M | $4.51 B |
| 10/31/2025 | $18.18 | $18.00 (-0.99%) | $18.30 | $17.66 | 8.81 M | $4.56 B |
| 10/30/2025 | $18.59 | $18.09 (-2.69%) | $18.90 | $18.02 | 9.08 M | $4.58 B |
| 10/29/2025 | $19.58 | $18.91 (-3.42%) | $19.99 | $18.88 | 9.20 M | $4.79 B |
| 10/28/2025 | $19.81 | $19.54 (-1.36%) | $20.14 | $19.39 | 7.06 M | $4.95 B |
| 10/27/2025 | $19.62 | $19.67 (0.25%) | $19.78 | $19.23 | 8.42 M | $4.98 B |
| 10/24/2025 | $19.75 | $19.29 (-2.33%) | $20.47 | $19.17 | 13.33 M | $4.89 B |
| 10/23/2025 | $19.20 | $19.62 (2.19%) | $19.68 | $18.38 | 22.27 M | $4.97 B |
| 10/22/2025 | $21.50 | $20.37 (-5.26%) | $21.70 | $19.77 | 14.19 M | $5.16 B |
| 10/21/2025 | $19.96 | $21.77 (9.07%) | $21.87 | $19.88 | 15.89 M | $5.52 B |
| 10/20/2025 | $19.59 | $20.18 (3.01%) | $20.69 | $19.40 | 14.03 M | $5.11 B |
| 10/17/2025 | $20.30 | $19.39 (-4.48%) | $20.70 | $18.91 | 17.74 M | $4.91 B |
| 10/16/2025 | $20.72 | $21.03 (1.5%) | $22.30 | $20.27 | 18.50 M | $5.33 B |
| 10/15/2025 | $20.60 | $20.67 (0.34%) | $20.97 | $19.67 | 18.61 M | $5.24 B |
| 10/14/2025 | $19.75 | $20.69 (4.76%) | $21.93 | $19.63 | 23.00 M | $5.24 B |
| 10/13/2025 | $19.07 | $20.40 (6.97%) | $20.49 | $18.85 | 14.21 M | $5.17 B |
| 10/10/2025 | $20.97 | $18.77 (-10.49%) | $21.19 | $18.67 | 26.12 M | $4.76 B |
| 10/09/2025 | $22.05 | $20.54 (-6.85%) | $22.18 | $20.54 | 18.85 M | $5.21 B |
| 10/08/2025 | $22.78 | $21.80 (-4.3%) | $22.88 | $21.35 | 20.56 M | $5.52 B |
| 10/07/2025 | $23.55 | $22.47 (-4.59%) | $23.80 | $22.41 | 26.88 M | $5.69 B |
| 10/06/2025 | $21.95 | $22.31 (1.64%) | $22.35 | $21.17 | 21.40 M | $5.65 B |
| 10/03/2025 | $19.82 | $21.66 (9.28%) | $21.71 | $19.80 | 33.85 M | $5.49 B |
| 10/02/2025 | $19.33 | $19.28 (-0.26%) | $20.03 | $18.80 | 17.89 M | $4.89 B |
| 10/01/2025 | $18.94 | $18.90 (-0.21%) | $19.68 | $18.56 | 16.19 M | $4.79 B |
| 09/30/2025 | $19.50 | $18.93 (-2.92%) | $19.74 | $18.47 | 15.90 M | $4.80 B |
| 09/29/2025 | $18.70 | $19.13 (2.3%) | $19.52 | $18.26 | 16.92 M | $4.85 B |
| 09/26/2025 | $18.07 | $18.42 (1.94%) | $18.46 | $17.77 | 10.30 M | $4.67 B |
| 09/25/2025 | $17.86 | $18.09 (1.29%) | $18.11 | $17.37 | 12.63 M | $4.58 B |
| 09/24/2025 | $17.96 | $18.44 (2.67%) | $18.98 | $17.62 | 15.53 M | $4.67 B |
| 09/23/2025 | $18.69 | $17.76 (-4.98%) | $19.45 | $17.72 | 19.03 M | $4.50 B |
| 09/22/2025 | $18.83 | $18.50 (-1.75%) | $18.93 | $18.20 | 18.38 M | $4.69 B |
| 09/19/2025 | $19.22 | $18.97 (-1.3%) | $19.77 | $18.84 | 17.38 M | $4.81 B |
| 09/18/2025 | $18.07 | $19.11 (5.76%) | $19.17 | $17.65 | 16.07 M | $4.84 B |
| 09/17/2025 | $17.58 | $17.77 (1.08%) | $18.29 | $16.91 | 25.12 M | $4.50 B |
| 09/16/2025 | $17.84 | $17.93 (0.5%) | $18.27 | $17.53 | 28.62 M | $4.54 B |
| 09/15/2025 | $19.20 | $18.73 (-2.45%) | $19.20 | $18.32 | 14.66 M | $4.75 B |
| 09/12/2025 | $19.24 | $19.33 (0.47%) | $19.63 | $18.83 | 10.88 M | $4.90 B |
| 09/11/2025 | $19.97 | $19.43 (-2.7%) | $20.21 | $19.24 | 12.35 M | $4.92 B |
| 09/10/2025 | $20.60 | $19.48 (-5.44%) | $20.76 | $18.60 | 24.02 M | $4.94 B |
| 09/09/2025 | $20.30 | $20.05 (-1.23%) | $20.77 | $19.65 | 17.50 M | $5.08 B |
| 09/08/2025 | $19.50 | $20.28 (4%) | $20.28 | $19.48 | 20.00 M | $5.14 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.
