Oscar Health Inc (OSCR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.855826201448 | 15.19 | 16.19 | 15.13 | 2202344 | 15.50575806 | CS |
| 4 | -2.48 | -13.9325842697 | 17.8 | 17.8 | 14.68 | 3386915 | 15.91826665 | CS |
| 12 | -3.01 | -16.421167485 | 18.33 | 23.44 | 14.68 | 3465531 | 18.7396349 | CS |
| 26 | 3.33 | 27.7731442869 | 11.99 | 23.44 | 11.9112 | 3273391 | 17.06573173 | CS |
| 52 | 7.36 | 92.4623115578 | 7.96 | 23.44 | 4.72 | 2620664 | 13.56615064 | CS |
| 156 | -3.82 | -19.9582027168 | 19.14 | 23.44 | 2.05 | 2236685 | 9.65866257 | CS |
| 260 | -20.68 | -57.4444444444 | 36 | 37.05 | 2.05 | 2099922 | 10.73906732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 15.32 | -0.58 | -3.65 | 15.95 | 16.07 | 15.27 | 2234448 |
| 1721860800 | 15.9 | 0.31 | 1.99 | 15.58 | 16.149999 | 15.25 | 2787240 |
| 1721774400 | 15.59 | 0.25 | 1.63 | 15.22 | 15.78 | 15.2125 | 1931881 |
| 1721688000 | 15.34 | 0.09 | 0.59 | 15.5 | 16.19 | 15.29 | 2142011 |
| 1721428800 | 15.25 | 0.29 | 1.94 | 15.17 | 15.98 | 15.1 | 2640661 |
| 1721342400 | 14.96 | -0.63 | -4.04 | 15.74 | 15.84 | 14.68 | 2903309 |
| 1721256000 | 15.59 | -0.6 | -3.71 | 15.94 | 16.415 | 15.48 | 2589102 |
| 1721169600 | 16.19 | 0.19 | 1.19 | 16.27 | 16.529399 | 15.93 | 3376112 |
| 1721083200 | 16 | -0.52 | -3.15 | 15.5 | 16.1207 | 15.41 | 4186148 |
| 1720824000 | 16.52 | -0.07 | -0.42 | 16.68 | 16.93 | 16.28 | 1950163 |
| 1720737600 | 16.59 | 0.2 | 1.22 | 16.78 | 16.9 | 16.39 | 2573814 |
| 1720651200 | 16.39 | 0.64 | 4.06 | 15.87 | 16.469999 | 15.73 | 1800651 |
| 1720564800 | 15.75 | -0.38 | -2.36 | 16.25 | 16.36 | 15.545 | 3703462 |
| 1720478400 | 16.129999 | -0.65 | -3.87 | 16.88 | 17.05 | 16 | 3443200 |
| 1720219200 | 16.78 | -0.29 | -1.70 | 17 | 17.15 | 16.767 | 1763746 |
| 1720040640 | 17.07 | 0.48 | 2.89 | 16.61 | 17.24 | 16.35 | 1478326 |
| 1719960000 | 16.59 | 0.72 | 4.54 | 15.88 | 16.7 | 15.8625 | 2546547 |
| 1719873600 | 15.87 | -1.78 | -10.08 | 15.85 | 16.14 | 15.37 | 3773321 |
| 1719614400 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1719528000 | 17.65 | -0.27 | -1.51 | 17.7 | 18.09 | 17.53 | 2604083 |
| 1719441600 | 17.92 | 0.28 | 1.59 | 17.8 | 17.93 | 17.33 | 2274541 |
| 1719355200 | 17.64 | -0.11 | -0.62 | 17.89 | 18.06 | 17.44 | 3210013 |
| 1719268800 | 17.75 | -0.31 | -1.72 | 18.07 | 18.39 | 17.66 | 2142198 |
| 1719009600 | 18.06 | 0.02 | 0.11 | 17.93 | 18.19 | 17.14 | 4548385 |
| 1718923200 | 18.04 | -1.19 | -6.19 | 19.42 | 19.42 | 18.02 | 3157283 |
| 1718750400 | 19.23 | 0.43 | 2.29 | 18.86 | 19.49 | 18.85 | 2593771 |
| 1718664000 | 18.8 | -0.2 | -1.05 | 18.95 | 19.36 | 18.58 | 1824532 |
| 1718404800 | 19 | 0 | 0.00 | 18.87 | 19.329 | 18.72 | 2016858 |
| 1718318400 | 19 | -0.06 | -0.31 | 19.06 | 19.22 | 18.24 | 2868421 |
| 1718232000 | 19.06 | -0.95 | -4.75 | 20.6 | 20.94 | 18.79 | 3380739 |
| 1718145600 | 20.01 | -0.5 | -2.44 | 20.82 | 21.17 | 19.95 | 4009606 |
| 1718059200 | 20.51 | 1.19 | 6.16 | 19.8 | 20.7 | 19.751 | 5434188 |
| 1717800000 | 19.32 | -0.18 | -0.92 | 19.24 | 19.44 | 17.15 | 7020385 |
| 1717713600 | 19.5 | -0.2 | -1.02 | 19.71 | 19.89 | 18.75 | 3059597 |
| 1717627200 | 19.7 | 0.75 | 3.96 | 19.03 | 19.9 | 18.85 | 3547185 |
| 1717540800 | 18.95 | -0.26 | -1.35 | 19.1 | 19.1812 | 18.65 | 2481207 |
| 1717454400 | 19.21 | -0.75 | -3.76 | 19.82 | 19.9699 | 18.98 | 3153714 |
| 1717195200 | 19.96 | 0.11 | 0.55 | 19.88 | 21 | 19.76 | 3469940 |
| 1717108800 | 19.85 | -0.33 | -1.64 | 19.49 | 20.15 | 18.56 | 4166480 |
| 1717022400 | 20.18 | -0.24 | -1.18 | 20.24 | 20.29 | 19.41 | 2684266 |
| 1716936000 | 20.42 | -0.14 | -0.68 | 20.58 | 20.77 | 19.9 | 2993972 |
| 1716590400 | 20.56 | -0.4 | -1.91 | 21.17 | 21.17 | 20.51 | 3098779 |
| 1716504000 | 20.96 | -1.26 | -5.67 | 22.42 | 22.49 | 20.83 | 3822239 |
| 1716417600 | 22.22 | -1.06 | -4.55 | 23.1 | 23.24 | 22.18 | 3066393 |
| 1716331200 | 23.28 | 1.28 | 5.82 | 21.98 | 23.44 | 21.91 | 2699169 |
| 1716244800 | 22 | -0.52 | -2.31 | 22.51 | 22.795 | 21.81 | 2367776 |
| 1715985600 | 22.52 | 0.37 | 1.67 | 22.05 | 22.7 | 21.85 | 1945797 |
| 1715899200 | 22.15 | -0.5 | -2.21 | 22.67 | 22.81 | 22.14 | 1845253 |
| 1715812800 | 22.65 | -0.18 | -0.79 | 23 | 23.34 | 22.64 | 2683061 |
| 1715726400 | 22.83 | 0.88 | 4.01 | 22.05 | 23.1 | 21.86 | 3356804 |
| 1715640000 | 21.95 | 0.31 | 1.43 | 21.87 | 22.01 | 21.43 | 3848720 |
| 1715380800 | 21.64 | -0.54 | -2.43 | 22.28 | 22.68 | 21.46 | 3555503 |
| 1715294400 | 22.18 | 1.44 | 6.94 | 21.19 | 22.3 | 20.819 | 7228089 |
| 1715208000 | 20.74 | 0.97 | 4.91 | 19.66 | 20.76 | 19.03 | 5758948 |
| 1715121600 | 19.77 | 0.8 | 4.22 | 20.58 | 20.6 | 18.35 | 9187074 |
| 1715035200 | 18.97 | 0.95 | 5.27 | 18.28 | 19.04 | 18.04 | 4749313 |
| 1714776000 | 18.02 | -0.07 | -0.39 | 18.33 | 18.69 | 17.86 | 2583944 |
| 1714689600 | 18.09 | 0.73 | 4.21 | 17.69 | 18.49 | 17.14 | 3476956 |
| 1714603200 | 17.36 | -0.01 | -0.06 | 17.37 | 18.03 | 17.08 | 3465299 |
| 1714516800 | 17.37 | -0.03 | -0.17 | 17.26 | 17.555 | 17.02 | 2907956 |
| 1714430400 | 17.4 | -0.16 | -0.91 | 17.73 | 17.84 | 17.24 | 2133501 |
| 1714171200 | 17.56 | -0.33 | -1.84 | 18.05 | 18.2 | 17.52 | 2619012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
