5 DAY PERFORMANCE
-56.83%
1 MONTH PERFORMANCE
-56.43%
3 MONTH PERFORMANCE
-50.85%
6 MONTH PERFORMANCE
+10.53%
YEAR-TO-DATE PERFORMANCE
-2.85%
1 YEAR PERFORMANCE
-26.41%
Oscar Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
