Oscar Health Stock Price History
NYSE: OSCRHealth CareMedical SpecialitiesUSD
33.37+0.27 (+0.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OSCR price history at a glance
The price history for Oscar Health (OSCR) on this page begins on March 1, 2021, when the stock closed at $31.00; it most recently closed at $33.37 on October 5, 2026. The highest price in this record is $37.00, reached on March 8, 2021; the latest close is 9.8% below that peak. Across the 4 complete calendar years in the table, OSCR finished higher in 3 and lower in 1. Its best year was 2023 (+272.0%) and its worst was 2022 (-68.7%).
Over roughly 6 years the share price changed +7.6%, a 1.3% compound annual price return (excluding dividends). In the last 12 months alone, OSCR has gained 62.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $37.00
- Date of high
- Mar 8, 2021
- Low since 2021
- $2.05
- Date of low
- Dec 19, 2022
- 52-week high
- $34.48
- 52-week low
- $10.69
- IPO year
- 2021
- Last close
- $33.37
OSCR returns
1 week
+7.85%
1 month
+5.07%
3 months
+9.27%
6 months
+130.93%
Year to date
+132.22%
1 year
+62.46%
3 years
+576.88%
5 years
+110.54%
OSCR price return, excluding dividends.
OSCR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.37 | +122.91% |
| 2025 | 14.97 | +4.32% |
| 2024 | 14.35 | +56.83% |
| 2023 | 9.15 | +271.95% |
| 2022 | 2.46 | -68.66% |
| 2021* | 7.85 | -74.68% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
OSCR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.16 | 34.14 | 32.69 | 33.37 | +0.82% | |
| 32.75 | 33.42 | 32.25 | 33.10 | +0.58% | |
| 32.03 | 33.51 | 31.80 | 32.91 | +1.76% | |
| 32.53 | 32.84 | 32.02 | 32.34 | -0.25% | |
| 30.97 | 32.67 | 30.84 | 32.42 | +4.78% | |
| 29.82 | 31.17 | 29.69 | 30.94 | +3.48% | |
| 30.70 | 31.06 | 29.73 | 29.90 | -3.05% | |
| 29.75 | 30.99 | 29.52 | 30.84 | +3.59% | |
| 29.73 | 29.83 | 28.99 | 29.77 | +0.40% | |
| 29.51 | 30.24 | 29.20 | 29.65 | +0.17% | |
| 29.02 | 29.98 | 28.80 | 29.60 | +2.53% | |
| 30.30 | 30.70 | 28.30 | 28.87 | -5.44% | |
| 30.38 | 30.89 | 29.80 | 30.53 | -0.46% | |
| 31.47 | 31.48 | 29.22 | 30.67 | -1.98% | |
| 31.00 | 32.16 | 30.37 | 31.29 | -2.61% | |
| 32.24 | 33.18 | 31.28 | 32.13 | +0.47% | |
| 33.15 | 34.12 | 31.88 | 31.98 | -1.11% | |
| 33.50 | 33.63 | 30.75 | 32.34 | -0.31% | |
| 33.50 | 33.72 | 32.30 | 32.44 | -4.05% | |
| 33.02 | 34.48 | 32.83 | 33.81 | +3.17% | |
| 33.04 | 34.23 | 32.58 | 32.77 | +0.58% | |
| 31.75 | 33.47 | 31.38 | 32.58 | +2.58% | |
| 33.15 | 33.20 | 30.44 | 31.76 | -3.79% | |
| 32.00 | 33.24 | 31.46 | 33.01 | +2.36% | |
| 32.19 | 32.49 | 31.53 | 32.25 | +0.03% | |
| 30.65 | 32.33 | 30.46 | 32.24 | +6.30% | |
| 30.00 | 30.74 | 29.38 | 30.33 | +1.68% | |
| 29.81 | 30.50 | 29.09 | 29.83 | -0.43% | |
| 30.30 | 30.47 | 29.57 | 29.96 | -1.67% | |
| 30.00 | 31.51 | 29.24 | 30.47 | +1.40% | |
| 31.18 | 31.28 | 29.96 | 30.05 | -3.81% | |
| 30.59 | 32.59 | 30.30 | 31.24 | +1.00% | |
| 32.29 | 32.31 | 30.37 | 30.93 | -2.77% | |
| 32.17 | 33.55 | 31.41 | 31.81 | -0.72% | |
| 31.43 | 32.06 | 30.60 | 32.04 | +1.49% | |
| 32.16 | 33.48 | 31.27 | 31.57 | -2.26% | |
| 30.87 | 32.44 | 30.50 | 32.30 | +3.26% | |
| 31.27 | 32.28 | 31.18 | 31.28 | -0.86% | |
| 32.22 | 32.35 | 31.05 | 31.55 | -3.69% | |
| 30.75 | 33.27 | 30.72 | 32.76 | +6.43% | |
| 30.02 | 30.78 | 29.61 | 30.78 | +3.95% | |
| 28.00 | 30.03 | 27.81 | 29.61 | +5.86% | |
| 27.48 | 28.25 | 27.09 | 27.97 | +1.08% | |
| 27.31 | 28.88 | 27.13 | 27.67 | -0.82% | |
| 26.50 | 28.00 | 25.37 | 27.90 | +5.12% | |
| 27.53 | 28.19 | 25.80 | 26.54 | -11.86% | |
| 30.55 | 31.15 | 29.77 | 30.11 | -0.89% | |
| 30.97 | 31.20 | 30.20 | 30.38 | -1.17% | |
| 30.91 | 31.03 | 30.07 | 30.74 | -1.54% | |
| 31.09 | 31.67 | 30.24 | 31.22 | -0.03% | |
| 30.25 | 31.58 | 29.93 | 31.23 | +2.16% | |
| 31.40 | 31.94 | 30.40 | 30.57 | -2.64% | |
| 28.10 | 31.61 | 27.65 | 31.40 | +10.80% | |
| 28.61 | 29.29 | 28.00 | 28.34 | +0.53% | |
| 29.25 | 29.54 | 28.09 | 28.19 | -2.52% | |
| 28.83 | 29.38 | 28.56 | 28.92 | -1.97% | |
| 31.00 | 31.00 | 29.40 | 29.50 | -4.13% | |
| 29.91 | 30.93 | 29.66 | 30.77 | +3.95% | |
| 28.91 | 29.96 | 28.83 | 29.60 | +1.72% | |
| 28.05 | 29.18 | 28.00 | 29.10 | +0.83% | |
| 31.29 | 31.90 | 28.56 | 28.86 | -5.72% | |
| 30.69 | 31.65 | 29.53 | 30.61 | -1.48% | |
| 32.00 | 32.32 | 30.16 | 31.07 | -1.68% | |
| 30.92 | 31.94 | 30.25 | 31.60 | +3.47% | |
| 31.72 | 32.00 | 30.35 | 30.54 | -2.12% | |
| 30.30 | 31.22 | 30.12 | 31.20 | +1.27% | |
| 30.89 | 31.94 | 30.57 | 30.81 | -1.00% | |
| 31.70 | 32.31 | 31.03 | 31.12 | -1.02% | |
| 31.80 | 32.43 | 30.70 | 31.44 | -2.30% | |
| 32.24 | 33.10 | 31.68 | 32.18 | +0.88% | |
| 28.70 | 32.06 | 28.70 | 31.90 | +11.85% | |
| 29.26 | 29.39 | 27.78 | 28.52 | -3.16% | |
| 29.60 | 30.66 | 28.74 | 29.45 | -1.14% | |
| 28.51 | 30.21 | 28.51 | 29.79 | +3.91% | |
| 29.06 | 29.20 | 28.06 | 28.67 | -1.68% | |
| 30.00 | 30.38 | 28.50 | 29.16 | -2.57% | |
| 28.20 | 30.09 | 28.05 | 29.93 | +4.87% | |
| 28.32 | 29.53 | 28.30 | 28.54 | +0.49% | |
| 28.57 | 28.85 | 27.57 | 28.40 | +0.46% | |
| 28.32 | 29.47 | 28.23 | 28.27 | -1.02% | |
| 29.19 | 29.81 | 28.07 | 28.56 | -1.99% | |
| 28.07 | 29.19 | 27.14 | 29.14 | +3.11% | |
| 28.63 | 28.86 | 27.53 | 28.26 | -2.25% | |
| 27.48 | 29.42 | 27.25 | 28.91 | +3.81% | |
| 28.80 | 29.30 | 27.33 | 27.85 | +2.31% | |
| 27.40 | 28.16 | 26.08 | 27.22 | -0.62% | |
| 24.75 | 27.59 | 24.50 | 27.39 | +11.75% | |
| 23.91 | 25.05 | 23.45 | 24.51 | +3.86% | |
| 22.25 | 23.92 | 21.88 | 23.60 | +15.12% | |
| 20.98 | 21.31 | 20.09 | 20.50 | -3.03% | |
| 22.63 | 23.01 | 20.82 | 21.14 | -7.97% | |
| 22.13 | 23.38 | 21.92 | 22.97 | +3.33% | |
| 22.37 | 22.50 | 21.35 | 22.23 | -0.45% | |
| 21.88 | 22.59 | 21.73 | 22.33 | +1.55% | |
| 22.00 | 22.55 | 21.78 | 21.99 | +0.46% | |
| 22.75 | 22.75 | 21.52 | 21.89 | -3.31% | |
| 22.20 | 22.77 | 21.59 | 22.64 | +2.26% | |
| 22.87 | 23.41 | 21.68 | 22.14 | -5.47% | |
| 24.62 | 24.70 | 23.18 | 23.42 | -4.49% | |
| 25.00 | 25.10 | 24.21 | 24.52 | -3.08% | |
| 23.27 | 25.58 | 23.14 | 25.30 | +8.49% | |
| 22.59 | 23.67 | 22.41 | 23.32 | +0.73% | |
| 23.69 | 24.12 | 22.68 | 23.15 | -1.99% | |
| 22.93 | 24.28 | 22.81 | 23.62 | -0.46% | |
| 21.73 | 23.77 | 21.58 | 23.73 | +7.86% | |
| 21.10 | 22.00 | 20.74 | 22.00 | +3.24% | |
| 20.98 | 21.32 | 19.84 | 21.31 | +2.11% | |
| 19.79 | 20.89 | 19.23 | 20.87 | +5.19% | |
| 18.44 | 20.08 | 18.11 | 19.84 | +10.59% | |
| 18.60 | 18.76 | 17.81 | 17.94 | -3.39% | |
| 18.60 | 18.78 | 18.05 | 18.57 | +0.43% | |
| 18.45 | 18.66 | 18.10 | 18.49 | +0.16% | |
| 17.82 | 18.46 | 17.49 | 18.46 | +2.96% | |
| 18.00 | 18.10 | 17.47 | 17.93 | -0.61% | |
| 17.02 | 18.14 | 17.02 | 18.04 | +5.01% | |
| 16.77 | 17.59 | 16.77 | 17.18 | +2.20% | |
| 16.44 | 16.84 | 16.21 | 16.81 | +2.31% | |
| 16.40 | 16.65 | 15.94 | 16.43 | -0.06% | |
| 16.48 | 16.49 | 16.09 | 16.44 | +1.67% | |
| 17.06 | 17.12 | 16.13 | 16.17 | -1.64% | |
| 16.08 | 16.52 | 15.90 | 16.44 | +4.12% | |
| 15.90 | 16.23 | 15.69 | 15.79 | +1.02% | |
| 15.72 | 15.93 | 15.43 | 15.63 | +0.26% | |
| 15.51 | 15.69 | 14.96 | 15.59 | +1.96% | |
| 15.80 | 15.96 | 15.25 | 15.29 | -1.23% | |
| 14.09 | 15.51 | 14.03 | 15.48 | +7.13% | |
| 14.67 | 14.75 | 14.33 | 14.45 | -0.62% | |
| 14.59 | 14.76 | 14.27 | 14.54 | -0.68% | |
| 14.34 | 14.98 | 14.06 | 14.64 | +12.88% | |
| 12.96 | 13.26 | 12.73 | 12.97 | +1.65% | |
| 12.00 | 12.78 | 11.93 | 12.76 | +7.05% | |
| 11.39 | 11.94 | 11.29 | 11.92 | +1.62% | |
| 11.65 | 11.82 | 11.47 | 11.73 | +2.27% | |
| 10.98 | 11.61 | 10.94 | 11.47 | +5.71% | |
| 11.17 | 11.26 | 10.69 | 10.85 | -2.60% | |
| 11.73 | 11.79 | 11.05 | 11.14 | -5.91% | |
| 12.05 | 12.36 | 11.81 | 11.84 | -3.03% | |
| 12.40 | 12.57 | 11.78 | 12.21 | +1.50% | |
| 12.10 | 12.46 | 11.96 | 12.03 | -1.47% | |
| 12.57 | 12.85 | 12.12 | 12.21 | -3.33% | |
| 13.25 | 13.31 | 12.50 | 12.63 | -5.04% | |
| 13.21 | 13.78 | 13.03 | 13.30 | -1.92% | |
| 13.24 | 14.01 | 13.15 | 13.56 | +0.37% | |
| 13.39 | 13.72 | 13.30 | 13.51 | +1.73% | |
| 13.35 | 13.50 | 13.21 | 13.28 | +0.38% | |
| 13.18 | 13.48 | 13.02 | 13.23 | +1.77% | |
| 13.22 | 13.55 | 12.88 | 13.00 | -2.99% | |
| 13.30 | 13.45 | 13.09 | 13.40 | +0.75% | |
| 14.16 | 14.26 | 13.01 | 13.30 | -4.73% | |
| 13.68 | 14.04 | 13.23 | 13.96 | +0.87% | |
| 14.12 | 14.26 | 13.73 | 13.84 | -3.82% | |
| 14.73 | 14.98 | 14.32 | 14.39 | -4.39% | |
| 13.89 | 15.25 | 13.84 | 15.05 | +10.10% | |
| 13.56 | 13.75 | 13.23 | 13.67 | -2.22% | |
| 13.17 | 13.98 | 12.97 | 13.98 | +2.49% | |
| 13.36 | 13.86 | 13.16 | 13.64 | -0.15% | |
| 13.00 | 13.70 | 13.00 | 13.66 | +5.48% | |
| 12.60 | 13.06 | 12.51 | 12.95 | +5.28% | |
| 12.41 | 12.48 | 11.72 | 12.30 | -1.20% | |
| 13.00 | 13.14 | 12.44 | 12.45 | -5.90% | |
| 13.58 | 13.67 | 12.99 | 13.23 | -3.64% | |
| 13.68 | 13.76 | 13.22 | 13.73 | +0.22% | |
| 13.50 | 13.97 | 13.22 | 13.70 | +2.32% | |
| 13.26 | 13.83 | 13.13 | 13.39 | -0.22% | |
| 13.77 | 13.99 | 13.36 | 13.42 | -2.12% | |
| 14.13 | 14.57 | 13.39 | 13.71 | +0.81% | |
| 13.20 | 14.27 | 13.18 | 13.60 | +5.59% | |
| 13.50 | 14.37 | 12.81 | 12.88 | +1.74% | |
| 12.00 | 12.77 | 11.86 | 12.66 | +3.43% | |
| 11.89 | 12.50 | 11.85 | 12.24 | -2.16% | |
| 13.15 | 13.38 | 12.38 | 12.51 | -5.37% | |
| 13.88 | 13.92 | 13.09 | 13.22 | -4.96% | |
| 13.99 | 14.17 | 13.53 | 13.91 | -0.64% | |
| 14.32 | 14.35 | 13.92 | 14.00 | -2.44% | |
| 14.67 | 15.00 | 14.30 | 14.35 | -3.88% | |
| 14.90 | 15.07 | 14.56 | 14.93 | +0.40% | |
| 14.99 | 15.22 | 14.76 | 14.87 | -0.07% | |
| 15.22 | 15.32 | 14.79 | 14.88 | -5.22% | |
| 15.55 | 15.78 | 15.38 | 15.70 | +0.13% | |
| 15.45 | 15.80 | 15.29 | 15.68 | -0.06% | |
| 15.50 | 15.88 | 15.15 | 15.69 | +1.88% | |
| 15.92 | 16.05 | 14.80 | 15.40 | -3.27% | |
| 15.95 | 16.35 | 15.82 | 15.92 | -3.81% | |
| 17.38 | 17.47 | 16.50 | 16.55 | -4.99% | |
| 16.74 | 18.20 | 16.32 | 17.42 | +4.37% | |
| 17.36 | 17.61 | 16.48 | 16.69 | -3.97% | |
| 17.90 | 18.17 | 17.18 | 17.38 | -1.59% | |
| 17.70 | 17.83 | 16.87 | 17.66 | -0.39% | |
| 18.01 | 18.20 | 17.39 | 17.73 | +4.91% | |
| 17.65 | 17.70 | 16.79 | 16.90 | +2.55% | |
| 16.53 | 16.62 | 15.85 | 16.48 | -0.24% | |
| 16.57 | 17.06 | 16.46 | 16.52 | -0.30% | |
| 15.65 | 16.96 | 15.40 | 16.57 | +10.69% | |
| 14.45 | 15.09 | 14.26 | 14.97 | +4.18% | |
| 14.43 | 14.47 | 14.17 | 14.37 | -0.96% | |
| 14.50 | 14.77 | 14.40 | 14.51 | -0.14% | |
| 14.61 | 14.81 | 14.30 | 14.53 | -2.55% | |
| 14.83 | 14.96 | 14.73 | 14.91 | -0.13% | |
| 14.76 | 15.02 | 14.67 | 14.93 | +0.61% | |
| 14.85 | 14.99 | 14.62 | 14.84 | -1.26% | |
| 14.95 | 15.25 | 14.82 | 15.03 | +0.87% | |
| 14.80 | 15.28 | 14.72 | 14.90 | +0.68% | |
| 15.50 | 15.87 | 14.62 | 14.80 | -3.83% | |
| 15.66 | 16.32 | 15.30 | 15.39 | -2.04% | |
| 16.00 | 16.15 | 15.41 | 15.71 | -2.66% | |
| 16.66 | 16.78 | 16.07 | 16.14 | -2.95% | |
| 15.84 | 16.75 | 15.84 | 16.63 | +4.79% | |
| 15.60 | 16.49 | 15.56 | 15.87 | +1.80% | |
| 16.75 | 16.79 | 15.53 | 15.59 | -8.08% | |
| 16.59 | 17.17 | 16.58 | 16.96 | +1.37% | |
| 17.02 | 17.03 | 16.50 | 16.73 | -0.24% | |
| 17.29 | 17.37 | 16.60 | 16.77 | -2.39% | |
| 17.00 | 17.67 | 16.72 | 17.18 | +0.47% | |
| 16.76 | 17.28 | 16.46 | 17.10 | +1.48% | |
| 16.77 | 17.28 | 16.37 | 16.85 | +1.20% | |
| 17.30 | 17.63 | 16.60 | 16.65 | -7.35% | |
| 18.20 | 18.24 | 17.81 | 17.97 | -1.05% | |
| 17.59 | 18.63 | 17.38 | 18.16 | +8.55% | |
| 16.34 | 17.08 | 16.30 | 16.73 | +1.46% | |
| 16.25 | 16.95 | 15.53 | 16.49 | +22.33% | |
| 13.04 | 13.55 | 12.64 | 13.48 | +3.45% | |
| 14.29 | 14.44 | 13.00 | 13.03 | -7.46% | |
| 14.64 | 14.70 | 13.94 | 14.08 | -4.28% | |
| 13.95 | 14.89 | 13.53 | 14.71 | +3.23% | |
| 14.15 | 14.74 | 14.01 | 14.25 | +2.67% | |
| 13.62 | 14.28 | 13.49 | 13.88 | -0.50% | |
| 14.80 | 14.94 | 13.81 | 13.95 | -7.62% | |
| 14.90 | 15.27 | 14.82 | 15.10 | +1.68% | |
| 14.73 | 15.50 | 14.59 | 14.85 | +1.64% | |
| 16.13 | 16.21 | 14.50 | 14.61 | -17.55% | |
| 16.42 | 17.88 | 15.90 | 17.72 | +7.00% | |
| 18.63 | 19.09 | 16.43 | 16.56 | -2.76% | |
| 17.17 | 17.45 | 16.80 | 17.03 | -0.76% | |
| 17.21 | 17.93 | 17.14 | 17.16 | -2.83% | |
| 17.76 | 17.96 | 17.19 | 17.66 | -1.89% | |
| 18.18 | 18.30 | 17.66 | 18.00 | -0.50% | |
| 18.59 | 18.90 | 18.02 | 18.09 | -4.34% | |
| 19.58 | 19.99 | 18.88 | 18.91 | -3.22% | |
| 19.81 | 20.14 | 19.39 | 19.54 | -0.66% | |
| 19.62 | 19.78 | 19.23 | 19.67 | +1.97% | |
| 19.75 | 20.47 | 19.17 | 19.29 | -1.68% | |
| 19.20 | 19.69 | 18.38 | 19.62 | -3.68% | |
| 21.50 | 21.70 | 19.77 | 20.37 | -6.43% | |
| 19.96 | 21.87 | 19.88 | 21.77 | +7.88% | |
| 19.59 | 20.69 | 19.40 | 20.18 | +4.07% | |
| 20.30 | 20.70 | 18.91 | 19.39 | -7.80% | |
| 20.72 | 22.30 | 20.27 | 21.03 | +1.74% | |
| 20.60 | 20.97 | 19.67 | 20.67 | -0.10% | |
| 19.75 | 21.93 | 19.63 | 20.69 | +1.42% | |
| 19.07 | 20.49 | 18.85 | 20.40 | +8.68% | |
| 20.97 | 21.19 | 18.67 | 18.77 | -8.62% | |
| 22.05 | 22.18 | 20.54 | 20.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OSCR chart for longer ranges.