MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OSCR — Oscar Health, Inc.
NYSEOscar Health, Inc.
$32.91
+0.57(+1.76%)
- O
- 32.03
- H
- 33.51
- L
- 31.80
- V
- 5.42M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$32.91
Period Return+169.09%
Period High$34.48
Period Low$10.69
Avg Daily Volume12.32M
Total Trading Days365
OSCR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.03 | $33.51 | $31.80 | $32.91 | +$0.57 | +1.76% | 5,418,217 | $32.95 | $31.80 $33.51 |
| Oct 6, 2026 | $32.53 | $32.84 | $32.02 | $32.34 | $-0.08 | -0.25% | 4,891,474 | $32.45 | $32.02 $32.84 |
| Oct 5, 2026 | $30.97 | $32.67 | $30.84 | $32.42 | +$1.48 | +4.78% | 4,683,654 | $32.01 | $30.84 $32.67 |
| Oct 2, 2026 | $29.82 | $31.17 | $29.69 | $30.94 | +$1.04 | +3.48% | 3,910,198 | $30.88 | $29.69 $31.17 |
| Oct 1, 2026 | $30.70 | $31.06 | $29.73 | $29.90 | $-0.94 | -3.05% | 3,944,454 | $30.05 | $29.73 $31.06 |
| Sep 30, 2026 | $29.75 | $30.99 | $29.52 | $30.84 | +$1.07 | +3.59% | 5,446,048 | $30.69 | $29.52 $30.99 |
| Sep 29, 2026 | $29.73 | $29.83 | $28.99 | $29.77 | +$0.12 | +0.40% | 3,796,606 | $29.51 | $28.99 $29.83 |
| Sep 28, 2026 | $29.51 | $30.24 | $29.20 | $29.65 | +$0.05 | +0.17% | 4,007,906 | $29.76 | $29.20 $30.24 |
| Sep 25, 2026 | $29.02 | $29.98 | $28.80 | $29.60 | +$0.73 | +2.53% | 4,899,332 | $29.52 | $28.80 $29.98 |
| Sep 24, 2026 | $30.30 | $30.70 | $28.30 | $28.87 | $-1.66 | -5.44% | 5,788,106 | $28.94 | $28.30 $30.70 |
| Sep 23, 2026 | $30.38 | $30.89 | $29.80 | $30.53 | $-0.14 | -0.46% | 5,526,751 | $30.53 | $29.80 $30.89 |
| Sep 22, 2026 | $31.47 | $31.48 | $29.22 | $30.67 | $-0.62 | -1.98% | 8,244,788 | $30.33 | $29.22 $31.48 |
| Sep 21, 2026 | $31.00 | $32.16 | $30.37 | $31.29 | $-0.84 | -2.61% | 8,434,732 | $31.41 | $30.37 $32.16 |
| Sep 18, 2026 | $32.24 | $33.18 | $31.28 | $32.13 | +$0.15 | +0.47% | 9,455,548 | $32.05 | $31.28 $33.18 |
| Sep 17, 2026 | $33.15 | $34.12 | $31.88 | $31.98 | $-0.36 | -1.11% | 5,595,991 | $32.61 | $31.88 $34.12 |
| Sep 16, 2026 | $33.50 | $33.63 | $30.75 | $32.34 | $-0.10 | -0.31% | 6,295,583 | $32.06 | $30.75 $33.63 |
| Sep 15, 2026 | $33.50 | $33.72 | $32.30 | $32.44 | $-1.37 | -4.05% | 4,238,160 | $32.71 | $32.30 $33.72 |
| Sep 14, 2026 | $33.02 | $34.48 | $32.83 | $33.81 | +$1.04 | +3.17% | 5,120,285 | $33.81 | $32.83 $34.48 |
| Sep 11, 2026 | $33.04 | $34.23 | $32.58 | $32.77 | +$0.19 | +0.58% | 7,100,691 | $33.05 | $32.58 $34.23 |
| Sep 10, 2026 | $31.75 | $33.47 | $31.38 | $32.58 | +$0.82 | +2.58% | 4,114,694 | $32.38 | $31.38 $33.47 |
| Sep 9, 2026 | $33.15 | $33.20 | $30.44 | $31.76 | $-1.25 | -3.79% | 5,206,076 | $31.49 | $30.44 $33.20 |
| Sep 8, 2026 | $32.00 | $33.24 | $31.46 | $33.01 | +$0.76 | +2.36% | 4,760,517 | $32.67 | $31.46 $33.24 |
| Sep 4, 2026 | $32.19 | $32.49 | $31.53 | $32.25 | +$0.01 | +0.03% | 3,689,945 | $32.04 | $31.53 $32.49 |
| Sep 3, 2026 | $30.65 | $32.33 | $30.46 | $32.24 | +$1.91 | +6.30% | 4,803,531 | $31.80 | $30.46 $32.33 |
| Sep 2, 2026 | $30.00 | $30.74 | $29.38 | $30.33 | +$0.50 | +1.68% | 4,570,123 | $30.24 | $29.38 $30.74 |
| Sep 1, 2026 | $29.81 | $30.50 | $29.09 | $29.83 | $-0.13 | -0.43% | 5,513,196 | $29.80 | $29.09 $30.50 |
| Aug 31, 2026 | $30.30 | $30.47 | $29.57 | $29.96 | $-0.51 | -1.67% | 3,646,426 | $29.92 | $29.57 $30.47 |
| Aug 28, 2026 | $30.00 | $31.51 | $29.24 | $30.47 | +$0.42 | +1.40% | 5,181,097 | $30.75 | $29.24 $31.51 |
| Aug 27, 2026 | $31.18 | $31.28 | $29.96 | $30.05 | $-1.19 | -3.81% | 5,184,187 | $30.45 | $29.96 $31.28 |
| Aug 26, 2026 | $30.59 | $32.59 | $30.30 | $31.24 | +$0.31 | +1.00% | 3,400,292 | $31.35 | $30.30 $32.59 |