Oscar Health, Inc. Class A Common Stock (OSCR)

Historical Prices For Oscar Health, Inc. Class A Common Stock (OSCR)

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	13.94	13.97	13.05	13.42	65,506,680	13.42
7/17/2025	15.16	15.18	13.84	13.87	48,737,843	13.87
7/16/2025	14.77	15.40	14.45	15.35	30,813,541	15.35
7/15/2025	14.62	15.54	14.41	14.92	30,622,944	14.92
7/14/2025	14.35	15.20	14.20	15.08	32,138,948	15.08
7/11/2025	14.99	15.08	14.13	14.38	56,735,129	14.38
7/10/2025	15.93	16.33	15.44	15.53	37,773,517	15.53
7/09/2025	16.72	17.20	15.96	16.08	30,034,218	16.08
7/08/2025	17.01	17.46	16.30	16.55	40,519,429	16.55
7/07/2025	16.41	17.10	15.95	16.81	32,708,504	16.81
7/03/2025	17.36	17.38	16.21	16.47	29,008,247	16.47
7/02/2025	17.72	18.17	16.58	16.62	77,605,534	16.62
7/01/2025	21.55	22.09	20.23	20.45	21,824,256	20.45
6/30/2025	21.14	21.80	20.66	21.44	14,801,307	21.44
6/27/2025	20.53	21.36	20.08	20.41	18,406,770	20.41
6/26/2025	19.67	21.30	19.60	20.48	20,880,973	20.48
6/25/2025	20.00	20.34	18.97	19.19	17,100,199	19.19
6/24/2025	19.51	20.29	18.39	20.02	26,748,897	20.02
6/23/2025	19.74	21.20	19.60	20.42	31,786,161	20.42
6/20/2025	21.55	22.78	20.31	21.22	70,657,746	21.22
6/18/2025	16.30	19.24	16.09	18.77	49,623,046	18.77
6/17/2025	15.88	16.54	15.36	16.11	25,175,004	16.11
6/16/2025	14.35	15.01	14.21	14.95	13,861,690	14.95
6/13/2025	13.88	14.33	13.80	13.95	8,696,864	13.95
6/12/2025	14.15	14.39	13.88	14.34	10,214,264	14.34
6/11/2025	14.90	14.99	14.07	14.15	14,100,753	14.15
6/10/2025	14.61	14.77	14.39	14.69	9,723,036	14.69
6/09/2025	15.50	15.50	14.69	14.76	14,656,033	14.76
6/06/2025	15.65	16.22	15.35	15.42	14,513,620	15.42
6/05/2025	14.40	16.73	14.25	15.65	30,431,237	15.65
6/04/2025	14.22	14.33	13.87	14.15	8,440,241	14.15
6/03/2025	14.80	15.06	14.15	14.25	13,954,509	14.25
6/02/2025	13.95	14.44	13.57	14.26	12,103,619	14.26
5/30/2025	13.78	14.31	13.70	13.80	8,147,527	13.80
5/29/2025	14.18	14.19	13.77	13.80	6,360,366	13.80
5/28/2025	14.96	14.97	13.89	13.89	10,107,235	13.89
5/27/2025	14.65	15.10	14.47	15.01	8,100,953	15.01
5/23/2025	14.24	14.35	13.96	14.17	7,581,643	14.17
5/22/2025	14.51	14.68	14.19	14.37	8,499,442	14.37
5/21/2025	16.26	16.26	14.80	14.86	13,406,239	14.86
5/20/2025	16.83	17.12	16.25	16.47	7,339,944	16.47
5/19/2025	17.03	17.26	16.60	16.75	6,201,039	16.75
5/16/2025	16.56	17.68	16.39	17.52	10,671,579	17.52
5/15/2025	16.45	16.76	16.05	16.56	5,949,219	16.56
5/14/2025	17.26	17.53	15.95	16.54	11,194,270	16.54
5/13/2025	16.71	17.38	16.38	16.92	8,133,532	16.92
5/12/2025	17.80	17.80	16.26	16.82	9,769,069	16.82
5/09/2025	17.01	17.98	16.64	17.11	12,722,976	17.11
5/08/2025	17.57	18.27	16.97	17.06	13,475,408	17.06
5/07/2025	16.06	17.40	15.31	17.02	29,198,185	17.02
5/06/2025	12.90	13.31	12.86	13.07	6,931,471	13.07
5/05/2025	13.10	13.49	12.80	13.00	4,579,870	13.00
5/02/2025	13.19	13.33	13.00	13.20	4,201,081	13.20
5/01/2025	13.16	13.28	12.93	13.05	3,571,812	13.05
4/30/2025	12.94	13.06	12.56	13.01	4,911,173	13.01
4/29/2025	13.05	13.57	12.76	13.15	5,288,963	13.15
4/28/2025	12.40	12.67	12.28	12.62	3,940,592	12.62
4/25/2025	11.97	12.39	11.60	12.23	3,594,797	12.23
4/24/2025	12.18	12.22	11.72	12.03	5,867,857	12.03
4/23/2025	12.00	12.47	11.92	12.01	3,245,620	12.01
4/22/2025	11.73	11.78	11.31	11.60	3,805,401	11.60
4/21/2025	11.96	12.08	11.20	11.64	3,801,515	11.64