Get the Stockscreener App
18.34
1.38%
0.25
After Hours:
18.35
0.01
+0.05%
Oscar Health Inc Stock (OSCR) Price History
The historical daily chart and data for Oscar Health Inc stock (OSCR), show that the latest closing stock price as of November 05, 2024, is $18.34.
- Oscar Health Inc all-time high stock price is $37.00, occurred on March 10, 2021.
- The lowest Oscar Health Inc stock price recorded was $2.05 on December 22, 2022. Since then, Oscar Health Inc's stock price has risen over 794.63% to $18.34 now.
- The 52-week high stock price for OSCR is $23.79, representing a 29.72% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for OSCR is $5.65, indicating a -69.19% decrease from the current share price, occurred on November 06, 2023.
- The closing price of Oscar Health Inc (OSCR) stock in the beginning of 2023 was $8.13. The stock closed the year at $2.46, a loss of over -69.74% for the year.
The table below shows more information about OSCR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $18.39 | $16.20 | $2.20 | 5,149,906.0 | +1.38% |
| Nov 04, 2024 | $18.92 | $17.67 | $1.25 | 5,758,245.0 | +2.49% |
| Nov 01, 2024 | $17.66 | $16.77 | $0.885 | 3,694,539.0 | +5.06% |
| Oct 31, 2024 | $17.42 | $16.45 | $0.97 | 3,133,145.0 | -1.41% |
| Oct 30, 2024 | $17.20 | $15.65 | $1.55 | 3,489,982.0 | +6.97% |
| Oct 29, 2024 | $15.95 | $15.18 | $0.77 | 2,444,433.0 | +3.78% |
| Oct 28, 2024 | $16.59 | $15.33 | $1.26 | 3,220,036.0 | -5.19% |
| Oct 25, 2024 | $17.84 | $16.03 | $1.81 | 3,574,698.0 | -5.87% |
| Oct 24, 2024 | $17.36 | $16.02 | $1.34 | 3,855,433.0 | +7.90% |
| Oct 23, 2024 | $16.37 | $15.68 | $0.69 | 2,169,545.0 | -0.56% |
| Oct 22, 2024 | $16.17 | $15.79 | $0.38 | 1,927,125.0 | +0.38% |
| Oct 21, 2024 | $16.83 | $15.74 | $1.09 | 3,549,493.0 | -2.32% |
| Oct 18, 2024 | $17.11 | $16.16 | $0.95 | 4,240,586.0 | -2.68% |
| Oct 17, 2024 | $17.91 | $16.75 | $1.17 | 2,652,721.0 | -5.62% |
| Oct 16, 2024 | $17.91 | $17.12 | $0.79 | 2,005,474.0 | +2.48% |
| Oct 15, 2024 | $17.84 | $16.97 | $0.87 | 2,439,633.0 | -1.19% |
| Oct 14, 2024 | $18.20 | $17.45 | $0.75 | 2,166,834.0 | -2.33% |
| Oct 11, 2024 | $18.12 | $17.21 | $0.915 | 2,469,158.0 | +3.81% |
| Oct 10, 2024 | $18.17 | $17.28 | $0.89 | 3,783,446.0 | -4.62% |
| Oct 09, 2024 | $18.56 | $17.71 | $0.8541 | 2,846,253.0 | -0.55% |
| Oct 08, 2024 | $19.00 | $17.98 | $1.02 | 2,010,663.0 | -1.08% |
Oscar Health Inc Stock (OSCR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oscar Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OSCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oscar Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oscar Health Inc Stock (OSCR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.92 | $16.20 | $2.73 | 19,752,596.0 | +9.17% |
| Oct, 2024 | $21.61 | $15.18 | $6.43 | 64,772,424.0 | -20.79% |
| Sep, 2024 | $23.79 | $16.60 | $7.19 | 63,633,495.0 | +15.90% |
| Aug, 2024 | $19.28 | $14.80 | $4.48 | 59,990,867.0 | +3.51% |
| Jul, 2024 | $18.79 | $14.68 | $4.11 | 55,810,243.0 | +11.76% |
| Jun, 2024 | $21.17 | $15.15 | $6.02 | 73,654,533.0 | -20.74% |
| May, 2024 | $23.44 | $17.08 | $6.36 | 80,060,780.0 | +14.91% |
| Apr, 2024 | $18.20 | $13.35 | $4.85 | 53,926,268.0 | +16.81% |
| Mar, 2024 | $17.30 | $13.32 | $3.98 | 57,478,526.0 | -8.55% |
| Feb, 2024 | $18.55 | $12.59 | $5.96 | 77,182,132.0 | +29.87% |
| Jan, 2024 | $13.25 | $8.44 | $4.81 | 70,861,147.0 | +36.83% |
Oscar Health Inc Stock (OSCR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.48 | $7.29 | $2.19 | 38,080,319.0 | +7.65% |
| Nov, 2023 | $8.75 | $4.84 | $3.91 | 48,563,196.0 | +66.02% |
| Oct, 2023 | $5.69 | $4.72 | $0.97 | 26,687,873.0 | -8.08% |
| Sep, 2023 | $6.79 | $5.31 | $1.49 | 34,161,481.0 | -11.16% |
| Aug, 2023 | $8.57 | $6.24 | $2.33 | 39,330,822.0 | -16.62% |
| Jul, 2023 | $8.77 | $7.28 | $1.49 | 28,142,763.0 | -6.70% |
| Jun, 2023 | $9.89 | $7.13 | $2.76 | 50,077,044.0 | +9.81% |
| May, 2023 | $7.84 | $6.26 | $1.58 | 42,315,886.0 | +9.06% |
| Apr, 2023 | $7.21 | $5.53 | $1.68 | 35,212,598.0 | +2.91% |
| Mar, 2023 | $7.10 | $3.23 | $3.87 | 146,119,753.0 | +18.05% |
| Feb, 2023 | $6.15 | $3.66 | $2.49 | 46,441,291.0 | +44.27% |
| Jan, 2023 | $3.90 | $2.39 | $1.51 | 21,042,294.0 | +56.10% |
Oscar Health Inc Stock (OSCR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.05 | $2.05 | $1.00 | 33,034,047.0 | -14.58% |
| Nov, 2022 | $3.94 | $2.34 | $1.60 | 47,088,399.0 | -22.79% |
| Oct, 2022 | $5.25 | $3.29 | $1.96 | 40,267,806.0 | -25.25% |
| Sep, 2022 | $6.46 | $4.74 | $1.73 | 45,752,431.0 | -24.74% |
| Aug, 2022 | $8.08 | $5.24 | $2.84 | 36,065,513.0 | +22.78% |
| Jul, 2022 | $5.48 | $4.39 | $1.09 | 20,711,504.0 | +27.06% |
| Jun, 2022 | $5.39 | $3.89 | $1.50 | 56,000,351.0 | -12.19% |
| May, 2022 | $7.79 | $4.48 | $3.30 | 48,741,490.0 | -34.24% |
| Apr, 2022 | $10.27 | $7.21 | $3.06 | 17,636,908.0 | -26.18% |
| Mar, 2022 | $10.53 | $6.55 | $3.98 | 36,988,328.0 | +36.76% |
| Feb, 2022 | $7.50 | $6.07 | $1.43 | 38,388,149.0 | +8.81% |
| Jan, 2022 | $8.58 | $5.72 | $2.86 | 40,049,977.0 | -14.65% |
0.08%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):