Oscar Health Inc NYSE:OSCR Historical Prices

Below are the 468 trading days of historical prices for OSCR.

# Exchange Symbol Date Open High Low Close
468 NYSE OSCR Thu, Jan 19, 2023 2.99 3.02 2.88 2.97
467 NYSE OSCR Wed, Jan 18, 2023 3.03 3.15 3.01 3.05
466 NYSE OSCR Tue, Jan 17, 2023 3.01 3.09 2.92 3.04
465 NYSE OSCR Fri, Jan 13, 2023 3.00 3.03 2.88 3.00
464 NYSE OSCR Thu, Jan 12, 2023 2.82 3.02 2.68 3.02
463 NYSE OSCR Wed, Jan 11, 2023 2.86 2.86 2.69 2.78
462 NYSE OSCR Tue, Jan 10, 2023 2.61 2.89 2.59 2.86
461 NYSE OSCR Mon, Jan 9, 2023 2.64 2.71 2.58 2.62
460 NYSE OSCR Fri, Jan 6, 2023 2.62 2.62 2.48 2.55
459 NYSE OSCR Thu, Jan 5, 2023 2.58 2.59 2.45 2.57
458 NYSE OSCR Wed, Jan 4, 2023 2.51 2.66 2.47 2.62
457 NYSE OSCR Tue, Jan 3, 2023 2.50 2.62 2.39 2.46
456 NYSE OSCR Fri, Dec 30, 2022 2.35 2.50 2.35 2.46
455 NYSE OSCR Thu, Dec 29, 2022 2.17 2.42 2.15 2.41
454 NYSE OSCR Wed, Dec 28, 2022 2.18 2.26 2.11 2.15
453 NYSE OSCR Tue, Dec 27, 2022 2.18 2.21 2.10 2.18
452 NYSE OSCR Fri, Dec 23, 2022 2.17 2.25 2.17 2.21
451 NYSE OSCR Thu, Dec 22, 2022 2.13 2.22 2.05 2.20
450 NYSE OSCR Wed, Dec 21, 2022 2.27 2.29 2.11 2.15
449 NYSE OSCR Tue, Dec 20, 2022 2.21 2.34 2.18 2.23
448 NYSE OSCR Mon, Dec 19, 2022 2.33 2.36 2.18 2.21
447 NYSE OSCR Fri, Dec 16, 2022 2.28 2.32 2.19 2.30
446 NYSE OSCR Thu, Dec 15, 2022 2.35 2.37 2.27 2.29
445 NYSE OSCR Wed, Dec 14, 2022 2.51 2.51 2.33 2.39
444 NYSE OSCR Tue, Dec 13, 2022 2.83 2.86 2.50 2.53
443 NYSE OSCR Mon, Dec 12, 2022 2.70 2.74 2.64 2.69
442 NYSE OSCR Fri, Dec 9, 2022 2.69 2.78 2.65 2.68
441 NYSE OSCR Thu, Dec 8, 2022 2.79 2.82 2.71 2.74
440 NYSE OSCR Wed, Dec 7, 2022 2.71 2.84 2.64 2.80
439 NYSE OSCR Tue, Dec 6, 2022 2.78 2.81 2.61 2.73
438 NYSE OSCR Mon, Dec 5, 2022 2.81 2.90 2.75 2.78
437 NYSE OSCR Fri, Dec 2, 2022 2.85 2.92 2.79 2.82
436 NYSE OSCR Thu, Dec 1, 2022 2.92 3.05 2.89 2.91
435 NYSE OSCR Wed, Nov 30, 2022 2.80 2.95 2.71 2.88
434 NYSE OSCR Tue, Nov 29, 2022 2.80 2.96 2.80 2.81
433 NYSE OSCR Mon, Nov 28, 2022 2.83 2.89 2.76 2.79
432 NYSE OSCR Fri, Nov 25, 2022 2.89 2.93 2.86 2.87
431 NYSE OSCR Wed, Nov 23, 2022 2.68 2.94 2.64 2.89
430 NYSE OSCR Tue, Nov 22, 2022 2.92 2.92 2.67 2.69
429 NYSE OSCR Mon, Nov 21, 2022 2.83 2.93 2.78 2.93
428 NYSE OSCR Fri, Nov 18, 2022 2.87 2.97 2.77 2.87
427 NYSE OSCR Thu, Nov 17, 2022 2.87 2.87 2.76 2.78
426 NYSE OSCR Wed, Nov 16, 2022 3.05 3.28 2.87 2.90
425 NYSE OSCR Tue, Nov 15, 2022 2.93 3.08 2.83 2.89
424 NYSE OSCR Mon, Nov 14, 2022 2.97 3.01 2.82 2.83
423 NYSE OSCR Fri, Nov 11, 2022 2.67 2.98 2.62 2.95
422 NYSE OSCR Thu, Nov 10, 2022 2.52 2.81 2.44 2.65
421 NYSE OSCR Wed, Nov 9, 2022 2.91 2.95 2.34 2.35
420 NYSE OSCR Tue, Nov 8, 2022 3.13 3.22 3.00 3.07
419 NYSE OSCR Mon, Nov 7, 2022 3.26 3.32 2.97 3.09
418 NYSE OSCR Fri, Nov 4, 2022 3.43 3.44 3.17 3.25
417 NYSE OSCR Thu, Nov 3, 2022 3.41 3.47 3.34 3.38
416 NYSE OSCR Wed, Nov 2, 2022 3.73 3.74 3.44 3.44
415 NYSE OSCR Tue, Nov 1, 2022 3.84 3.94 3.68 3.76
414 NYSE OSCR Mon, Oct 31, 2022 3.67 3.76 3.63 3.73
413 NYSE OSCR Fri, Oct 28, 2022 3.65 3.71 3.57 3.69
412 NYSE OSCR Thu, Oct 27, 2022 3.64 3.70 3.59 3.64
411 NYSE OSCR Wed, Oct 26, 2022 3.58 3.73 3.56 3.62
410 NYSE OSCR Tue, Oct 25, 2022 3.46 3.69 3.45 3.56
409 NYSE OSCR Mon, Oct 24, 2022 3.53 3.54 3.34 3.45
408 NYSE OSCR Fri, Oct 21, 2022 3.47 3.54 3.29 3.52
407 NYSE OSCR Thu, Oct 20, 2022 3.53 3.68 3.44 3.47
406 NYSE OSCR Wed, Oct 19, 2022 3.72 3.75 3.47 3.52
405 NYSE OSCR Tue, Oct 18, 2022 3.83 3.91 3.72 3.79
404 NYSE OSCR Mon, Oct 17, 2022 3.64 3.85 3.60 3.71
403 NYSE OSCR Fri, Oct 14, 2022 3.90 3.96 3.51 3.52
402 NYSE OSCR Thu, Oct 13, 2022 3.75 3.85 3.55 3.82
401 NYSE OSCR Wed, Oct 12, 2022 3.96 3.96 3.72 3.85
400 NYSE OSCR Tue, Oct 11, 2022 4.02 4.10 3.84 3.98
399 NYSE OSCR Mon, Oct 10, 2022 4.40 4.40 4.03 4.05
398 NYSE OSCR Fri, Oct 7, 2022 4.69 4.69 4.35 4.35
397 NYSE OSCR Thu, Oct 6, 2022 4.85 4.95 4.74 4.75
396 NYSE OSCR Wed, Oct 5, 2022 5.02 5.07 4.85 4.87
395 NYSE OSCR Tue, Oct 4, 2022 5.11 5.25 5.11 5.17
394 NYSE OSCR Mon, Oct 3, 2022 5.07 5.08 4.86 4.94
393 NYSE OSCR Fri, Sep 30, 2022 5.13 5.18 4.99 4.99
392 NYSE OSCR Thu, Sep 29, 2022 5.15 5.20 5.00 5.13
391 NYSE OSCR Wed, Sep 28, 2022 4.93 5.27 4.85 5.25
390 NYSE OSCR Tue, Sep 27, 2022 4.88 5.07 4.82 4.90
389 NYSE OSCR Mon, Sep 26, 2022 4.91 5.03 4.76 4.78
388 NYSE OSCR Fri, Sep 23, 2022 4.93 5.00 4.74 4.92
387 NYSE OSCR Thu, Sep 22, 2022 5.33 5.35 5.03 5.06
386 NYSE OSCR Tue, Sep 20, 2022 5.62 5.72 5.44 5.44
385 NYSE OSCR Mon, Sep 19, 2022 5.62 5.77 5.45 5.70
384 NYSE OSCR Fri, Sep 16, 2022 5.86 5.88 5.71 5.74
383 NYSE OSCR Thu, Sep 15, 2022 5.87 6.16 5.87 5.99
382 NYSE OSCR Wed, Sep 14, 2022 5.85 5.91 5.70 5.90
381 NYSE OSCR Tue, Sep 13, 2022 6.03 6.22 5.87 5.87
380 NYSE OSCR Mon, Sep 12, 2022 6.27 6.41 6.25 6.33
379 NYSE OSCR Fri, Sep 9, 2022 5.89 6.25 5.84 6.24
378 NYSE OSCR Thu, Sep 8, 2022 5.62 5.81 5.56 5.80
377 NYSE OSCR Wed, Sep 7, 2022 5.47 5.78 5.47 5.73
376 NYSE OSCR Tue, Sep 6, 2022 5.86 5.87 5.46 5.52
375 NYSE OSCR Fri, Sep 2, 2022 6.28 6.28 5.82 5.83
374 NYSE OSCR Thu, Sep 1, 2022 6.46 6.47 5.96 6.11
373 NYSE OSCR Wed, Aug 31, 2022 6.73 6.92 6.63 6.63
372 NYSE OSCR Tue, Aug 30, 2022 7.02 7.04 6.81 6.82
371 NYSE OSCR Mon, Aug 29, 2022 6.89 7.06 6.88 6.98
370 NYSE OSCR Fri, Aug 26, 2022 7.25 7.32 7.02 7.03
369 NYSE OSCR Thu, Aug 25, 2022 7.20 7.25 7.07 7.25
368 NYSE OSCR Wed, Aug 24, 2022 7.05 7.19 7.03 7.09
367 NYSE OSCR Tue, Aug 23, 2022 7.04 7.15 6.99 7.00
366 NYSE OSCR Mon, Aug 22, 2022 7.04 7.22 6.94 6.98
365 NYSE OSCR Fri, Aug 19, 2022 7.61 7.65 7.15 7.21
364 NYSE OSCR Thu, Aug 18, 2022 7.74 7.84 7.69 7.75
363 NYSE OSCR Wed, Aug 17, 2022 7.65 7.87 7.65 7.79
362 NYSE OSCR Tue, Aug 16, 2022 7.97 8.08 7.76 7.85
361 NYSE OSCR Mon, Aug 15, 2022 7.60 7.97 7.50 7.95
360 NYSE OSCR Fri, Aug 12, 2022 6.59 7.79 6.46 7.77
359 NYSE OSCR Thu, Aug 11, 2022 6.61 6.90 6.49 6.52
358 NYSE OSCR Wed, Aug 10, 2022 6.58 6.58 6.35 6.48
357 NYSE OSCR Tue, Aug 9, 2022 6.37 6.46 6.19 6.32
356 NYSE OSCR Mon, Aug 8, 2022 6.37 6.59 6.31 6.43
355 NYSE OSCR Fri, Aug 5, 2022 5.73 6.25 5.70 6.24
354 NYSE OSCR Thu, Aug 4, 2022 5.93 6.00 5.83 5.90
353 NYSE OSCR Wed, Aug 3, 2022 5.59 5.92 5.57 5.88
352 NYSE OSCR Tue, Aug 2, 2022 5.29 5.56 5.29 5.52
351 NYSE OSCR Mon, Aug 1, 2022 5.39 5.41 5.24 5.35
350 NYSE OSCR Fri, Jul 29, 2022 5.32 5.42 5.28 5.40
349 NYSE OSCR Thu, Jul 28, 2022 5.40 5.48 5.23 5.34
348 NYSE OSCR Wed, Jul 27, 2022 5.34 5.45 5.22 5.43
347 NYSE OSCR Tue, Jul 26, 2022 5.13 5.27 5.12 5.25
346 NYSE OSCR Mon, Jul 25, 2022 5.12 5.19 5.01 5.14
345 NYSE OSCR Fri, Jul 22, 2022 5.25 5.25 5.07 5.10
344 NYSE OSCR Thu, Jul 21, 2022 5.21 5.29 5.15 5.27
343 NYSE OSCR Wed, Jul 20, 2022 5.10 5.29 5.10 5.23
342 NYSE OSCR Tue, Jul 19, 2022 5.01 5.19 4.97 5.12
341 NYSE OSCR Mon, Jul 18, 2022 4.93 5.01 4.80 4.90
340 NYSE OSCR Fri, Jul 15, 2022 4.85 4.85 4.62 4.84
339 NYSE OSCR Thu, Jul 14, 2022 4.77 4.80 4.64 4.73
338 NYSE OSCR Wed, Jul 13, 2022 4.61 4.89 4.59 4.88
337 NYSE OSCR Tue, Jul 12, 2022 4.67 4.82 4.62 4.70
336 NYSE OSCR Mon, Jul 11, 2022 4.90 4.99 4.64 4.64
335 NYSE OSCR Fri, Jul 8, 2022 4.99 5.08 4.90 4.97
334 NYSE OSCR Thu, Jul 7, 2022 4.85 5.05 4.85 5.03
333 NYSE OSCR Wed, Jul 6, 2022 4.84 4.95 4.75 4.79
332 NYSE OSCR Tue, Jul 5, 2022 4.43 4.88 4.41 4.88
331 NYSE OSCR Fri, Jul 1, 2022 4.19 4.61 4.16 4.57
330 NYSE OSCR Thu, Jun 30, 2022 4.32 4.36 4.16 4.25
329 NYSE OSCR Wed, Jun 29, 2022 4.52 4.56 4.32 4.41
328 NYSE OSCR Tue, Jun 28, 2022 4.59 4.98 4.54 4.55
327 NYSE OSCR Mon, Jun 27, 2022 4.47 4.60 4.33 4.55
326 NYSE OSCR Fri, Jun 24, 2022 4.62 4.75 4.40 4.42
325 NYSE OSCR Thu, Jun 23, 2022 4.39 4.58 4.37 4.58
324 NYSE OSCR Wed, Jun 22, 2022 4.27 4.50 4.25 4.36
323 NYSE OSCR Tue, Jun 21, 2022 4.47 4.62 4.33 4.35
322 NYSE OSCR Fri, Jun 17, 2022 4.11 4.41 4.11 4.40
321 NYSE OSCR Thu, Jun 16, 2022 4.08 4.15 3.93 4.06
320 NYSE OSCR Wed, Jun 15, 2022 4.00 4.37 3.89 4.26
319 NYSE OSCR Mon, Jun 13, 2022 4.34 4.42 4.22 4.30
318 NYSE OSCR Fri, Jun 10, 2022 4.80 4.80 4.52 4.57
317 NYSE OSCR Thu, Jun 9, 2022 5.15 5.16 4.88 4.89
316 NYSE OSCR Wed, Jun 8, 2022 5.09 5.39 5.09 5.22
315 NYSE OSCR Tue, Jun 7, 2022 4.93 5.11 4.82 5.09
314 NYSE OSCR Mon, Jun 6, 2022 5.07 5.30 4.94 4.97
313 NYSE OSCR Fri, Jun 3, 2022 4.91 5.02 4.79 5.00
312 NYSE OSCR Thu, Jun 2, 2022 4.65 5.00 4.63 4.99
311 NYSE OSCR Wed, Jun 1, 2022 4.83 4.91 4.60 4.70
310 NYSE OSCR Tue, May 31, 2022 4.99 5.04 4.81 4.84
309 NYSE OSCR Fri, May 27, 2022 4.83 5.13 4.78 5.07
308 NYSE OSCR Thu, May 26, 2022 4.75 4.99 4.62 4.78
307 NYSE OSCR Wed, May 25, 2022 4.69 5.14 4.61 5.06
306 NYSE OSCR Tue, May 24, 2022 5.55 5.55 4.48 4.74
305 NYSE OSCR Mon, May 23, 2022 5.68 5.79 5.44 5.68
304 NYSE OSCR Fri, May 20, 2022 5.77 5.98 5.33 5.69
303 NYSE OSCR Thu, May 19, 2022 5.55 5.86 5.45 5.72
302 NYSE OSCR Wed, May 18, 2022 5.85 6.06 5.53 5.67
301 NYSE OSCR Tue, May 17, 2022 6.02 6.15 5.76 6.02
300 NYSE OSCR Mon, May 16, 2022 6.15 6.15 5.48 5.85
299 NYSE OSCR Fri, May 13, 2022 5.92 6.69 5.92 6.39
298 NYSE OSCR Thu, May 12, 2022 5.94 5.98 5.47 5.72
297 NYSE OSCR Wed, May 11, 2022 6.49 7.13 5.90 5.94
296 NYSE OSCR Tue, May 10, 2022 6.60 6.84 5.78 6.14
295 NYSE OSCR Mon, May 9, 2022 7.10 7.11 6.51 6.52
294 NYSE OSCR Fri, May 6, 2022 7.30 7.38 6.86 7.29
293 NYSE OSCR Thu, May 5, 2022 7.55 7.67 7.18 7.38
292 NYSE OSCR Wed, May 4, 2022 7.47 7.79 7.24 7.76
291 NYSE OSCR Tue, May 3, 2022 7.53 7.63 7.30 7.49
290 NYSE OSCR Mon, May 2, 2022 7.35 7.66 7.28 7.54
289 NYSE OSCR Fri, Apr 29, 2022 7.72 7.80 7.31 7.36
288 NYSE OSCR Thu, Apr 28, 2022 7.78 7.82 7.21 7.74
287 NYSE OSCR Wed, Apr 27, 2022 7.72 8.00 7.63 7.67
286 NYSE OSCR Tue, Apr 26, 2022 8.07 8.16 7.57 7.71
285 NYSE OSCR Mon, Apr 25, 2022 7.48 8.14 7.48 8.14
284 NYSE OSCR Fri, Apr 22, 2022 7.81 7.94 7.27 7.72
283 NYSE OSCR Thu, Apr 21, 2022 8.95 9.04 7.72 7.80
282 NYSE OSCR Wed, Apr 20, 2022 9.05 9.05 8.53 8.81
281 NYSE OSCR Tue, Apr 19, 2022 8.72 9.05 8.66 8.85
280 NYSE OSCR Mon, Apr 18, 2022 8.83 8.99 8.44 8.72
279 NYSE OSCR Thu, Apr 14, 2022 9.01 9.17 8.66 8.91
278 NYSE OSCR Wed, Apr 13, 2022 8.54 9.17 8.42 8.97
277 NYSE OSCR Tue, Apr 12, 2022 8.61 9.27 8.39 8.48
276 NYSE OSCR Mon, Apr 11, 2022 8.51 8.80 8.35 8.54
275 NYSE OSCR Fri, Apr 8, 2022 8.93 8.93 8.48 8.61
274 NYSE OSCR Thu, Apr 7, 2022 8.86 9.16 8.60 9.02
273 NYSE OSCR Wed, Apr 6, 2022 9.21 9.27 8.66 8.87
272 NYSE OSCR Tue, Apr 5, 2022 9.79 9.79 9.36 9.36
271 NYSE OSCR Mon, Apr 4, 2022 10.15 10.25 9.71 9.73
270 NYSE OSCR Fri, Apr 1, 2022 10.11 10.27 9.81 10.14
269 NYSE OSCR Thu, Mar 31, 2022 10.22 10.44 9.94 9.97
268 NYSE OSCR Wed, Mar 30, 2022 10.07 10.53 9.98 10.25
267 NYSE OSCR Tue, Mar 29, 2022 9.26 10.18 9.24 10.16
266 NYSE OSCR Mon, Mar 28, 2022 9.48 10.04 8.70 9.08
265 NYSE OSCR Fri, Mar 25, 2022 10.09 10.33 9.30 9.54
264 NYSE OSCR Thu, Mar 24, 2022 9.75 10.17 9.53 10.03
263 NYSE OSCR Wed, Mar 23, 2022 9.63 10.11 9.47 9.65
262 NYSE OSCR Tue, Mar 22, 2022 9.17 9.69 9.15 9.68
261 NYSE OSCR Mon, Mar 21, 2022 8.90 9.53 8.82 9.18
260 NYSE OSCR Fri, Mar 18, 2022 8.42 9.10 8.33 8.97
259 NYSE OSCR Thu, Mar 17, 2022 8.04 8.55 7.88 8.49
258 NYSE OSCR Wed, Mar 16, 2022 7.63 8.19 7.61 8.15
257 NYSE OSCR Tue, Mar 15, 2022 7.02 7.49 6.82 7.47
256 NYSE OSCR Mon, Mar 14, 2022 7.96 7.97 7.00 7.01
255 NYSE OSCR Fri, Mar 11, 2022 8.65 8.88 7.95 8.02
254 NYSE OSCR Thu, Mar 10, 2022 8.32 8.58 8.23 8.57
253 NYSE OSCR Wed, Mar 9, 2022 8.06 8.77 8.01 8.54
252 NYSE OSCR Tue, Mar 8, 2022 7.36 8.19 7.33 7.99
251 NYSE OSCR Mon, Mar 7, 2022 7.15 7.50 7.00 7.32
250 NYSE OSCR Fri, Mar 4, 2022 6.70 7.20 6.55 7.12
249 NYSE OSCR Thu, Mar 3, 2022 7.08 7.12 6.61 6.81
248 NYSE OSCR Wed, Mar 2, 2022 7.31 7.32 6.67 7.03
247 NYSE OSCR Tue, Mar 1, 2022 7.29 7.41 7.04 7.28
246 NYSE OSCR Mon, Feb 28, 2022 6.95 7.36 6.82 7.29
245 NYSE OSCR Fri, Feb 25, 2022 6.90 7.32 6.85 7.02
244 NYSE OSCR Thu, Feb 24, 2022 6.14 6.88 6.11 6.86
243 NYSE OSCR Wed, Feb 23, 2022 6.90 7.01 6.48 6.49
242 NYSE OSCR Tue, Feb 22, 2022 6.88 7.19 6.78 6.83
241 NYSE OSCR Fri, Feb 18, 2022 6.96 7.18 6.93 7.00
240 NYSE OSCR Thu, Feb 17, 2022 7.32 7.40 6.95 7.03
239 NYSE OSCR Wed, Feb 16, 2022 7.25 7.43 7.04 7.42
238 NYSE OSCR Tue, Feb 15, 2022 6.67 7.41 6.66 7.34
237 NYSE OSCR Mon, Feb 14, 2022 6.77 7.30 6.58 6.65
236 NYSE OSCR Fri, Feb 11, 2022 6.60 7.50 6.55 6.70
235 NYSE OSCR Thu, Feb 10, 2022 6.46 6.88 6.36 6.42
234 NYSE OSCR Wed, Feb 9, 2022 6.48 6.65 6.42 6.54
233 NYSE OSCR Tue, Feb 8, 2022 6.23 6.45 6.23 6.36
232 NYSE OSCR Mon, Feb 7, 2022 6.12 6.40 6.12 6.27
231 NYSE OSCR Fri, Feb 4, 2022 6.30 6.37 6.07 6.22
230 NYSE OSCR Thu, Feb 3, 2022 6.51 6.56 6.23 6.26
229 NYSE OSCR Wed, Feb 2, 2022 6.97 6.97 6.44 6.66
228 NYSE OSCR Tue, Feb 1, 2022 6.73 6.93 6.53 6.91
227 NYSE OSCR Mon, Jan 31, 2022 6.27 6.75 6.27 6.70
226 NYSE OSCR Fri, Jan 28, 2022 6.02 6.25 5.77 6.20
225 NYSE OSCR Thu, Jan 27, 2022 6.17 6.17 5.72 5.76
224 NYSE OSCR Wed, Jan 26, 2022 6.45 6.47 5.99 6.03
223 NYSE OSCR Tue, Jan 25, 2022 6.42 6.55 6.16 6.22
222 NYSE OSCR Mon, Jan 24, 2022 6.13 6.57 5.83 6.56
221 NYSE OSCR Fri, Jan 21, 2022 6.50 6.56 6.12 6.16
220 NYSE OSCR Thu, Jan 20, 2022 6.56 7.12 6.52 6.56
219 NYSE OSCR Wed, Jan 19, 2022 6.93 7.21 6.50 6.50
218 NYSE OSCR Tue, Jan 18, 2022 7.32 7.35 6.95 7.00
217 NYSE OSCR Fri, Jan 14, 2022 7.30 7.45 7.13 7.27
216 NYSE OSCR Thu, Jan 13, 2022 7.32 7.53 7.28 7.35
215 NYSE OSCR Wed, Jan 12, 2022 7.45 7.48 7.18 7.31
214 NYSE OSCR Tue, Jan 11, 2022 6.68 7.33 6.66 7.31
213 NYSE OSCR Mon, Jan 10, 2022 6.88 6.97 6.59 6.77
212 NYSE OSCR Fri, Jan 7, 2022 6.93 7.35 6.89 6.89
211 NYSE OSCR Thu, Jan 6, 2022 7.07 7.29 6.86 7.00
210 NYSE OSCR Wed, Jan 5, 2022 7.56 7.71 7.26 7.30
209 NYSE OSCR Tue, Jan 4, 2022 8.09 8.35 7.45 7.68
208 NYSE OSCR Mon, Jan 3, 2022 8.10 8.58 7.67 8.13
207 NYSE OSCR Fri, Dec 31, 2021 7.94 8.16 7.83 7.85
206 NYSE OSCR Thu, Dec 30, 2021 7.52 8.19 7.51 8.00
205 NYSE OSCR Wed, Dec 29, 2021 8.01 8.10 7.56 7.62
204 NYSE OSCR Mon, Dec 27, 2021 8.14 9.13 7.99 8.58
203 NYSE OSCR Wed, Dec 22, 2021 7.83 8.50 7.79 8.12
202 NYSE OSCR Tue, Dec 21, 2021 7.83 8.13 7.81 7.82
201 NYSE OSCR Fri, Dec 17, 2021 8.18 8.55 7.70 8.26
200 NYSE OSCR Thu, Dec 16, 2021 9.07 9.21 8.12 8.28
199 NYSE OSCR Wed, Dec 15, 2021 8.25 9.30 8.12 8.99
198 NYSE OSCR Tue, Dec 14, 2021 8.52 9.63 8.11 8.19
197 NYSE OSCR Mon, Dec 13, 2021 10.84 11.07 10.29 10.46
196 NYSE OSCR Fri, Dec 10, 2021 9.88 11.04 9.85 10.89
195 NYSE OSCR Thu, Dec 9, 2021 10.10 10.96 9.71 9.76
194 NYSE OSCR Wed, Dec 8, 2021 10.20 10.27 9.79 9.99
193 NYSE OSCR Tue, Dec 7, 2021 9.67 10.33 9.67 9.95
192 NYSE OSCR Mon, Dec 6, 2021 8.82 9.69 8.80 9.64
191 NYSE OSCR Fri, Dec 3, 2021 8.71 8.80 8.24 8.75
190 NYSE OSCR Thu, Dec 2, 2021 8.76 8.95 8.29 8.70
189 NYSE OSCR Wed, Dec 1, 2021 9.02 9.18 8.56 8.60
188 NYSE OSCR Tue, Nov 30, 2021 9.12 9.27 8.69 9.00
187 NYSE OSCR Mon, Nov 29, 2021 9.80 9.89 9.06 9.27
186 NYSE OSCR Wed, Nov 24, 2021 9.70 10.23 9.41 10.16
185 NYSE OSCR Tue, Nov 23, 2021 10.22 10.46 9.47 9.65
184 NYSE OSCR Mon, Nov 22, 2021 10.27 10.40 9.75 10.25
183 NYSE OSCR Fri, Nov 19, 2021 10.62 10.68 10.16 10.30
182 NYSE OSCR Thu, Nov 18, 2021 11.61 11.69 10.36 10.64
181 NYSE OSCR Wed, Nov 17, 2021 11.95 12.08 11.58 11.69
180 NYSE OSCR Tue, Nov 16, 2021 12.15 12.18 11.84 11.93
179 NYSE OSCR Mon, Nov 15, 2021 12.20 12.36 11.88 12.17
178 NYSE OSCR Fri, Nov 12, 2021 12.61 12.70 12.12 12.18
177 NYSE OSCR Thu, Nov 11, 2021 14.08 14.84 12.32 12.47
176 NYSE OSCR Wed, Nov 10, 2021 16.23 17.03 16.23 16.52
175 NYSE OSCR Tue, Nov 9, 2021 16.54 16.61 16.14 16.26
174 NYSE OSCR Mon, Nov 8, 2021 17.24 17.24 16.29 16.51
173 NYSE OSCR Fri, Nov 5, 2021 16.98 17.14 16.52 17.00
172 NYSE OSCR Thu, Nov 4, 2021 16.90 17.35 16.62 16.97
171 NYSE OSCR Wed, Nov 3, 2021 16.70 16.95 15.82 16.88
170 NYSE OSCR Tue, Nov 2, 2021 17.20 17.20 16.64 16.89
169 NYSE OSCR Mon, Nov 1, 2021 17.23 17.30 16.76 17.14
168 NYSE OSCR Thu, Oct 28, 2021 16.91 17.61 16.84 17.16
167 NYSE OSCR Wed, Oct 27, 2021 16.89 17.25 16.75 16.94
166 NYSE OSCR Tue, Oct 26, 2021 17.07 17.26 16.61 16.95
165 NYSE OSCR Mon, Oct 25, 2021 17.02 17.13 16.66 16.97
164 NYSE OSCR Fri, Oct 22, 2021 16.85 17.28 16.61 17.00
163 NYSE OSCR Thu, Oct 21, 2021 16.02 16.98 16.02 16.79
162 NYSE OSCR Wed, Oct 20, 2021 15.52 16.62 15.52 16.25
161 NYSE OSCR Tue, Oct 19, 2021 15.05 15.45 14.31 15.45
160 NYSE OSCR Mon, Oct 18, 2021 15.63 15.70 14.66 14.82
159 NYSE OSCR Fri, Oct 15, 2021 15.51 15.97 15.50 15.85
158 NYSE OSCR Thu, Oct 14, 2021 14.59 15.64 14.26 15.42
157 NYSE OSCR Wed, Oct 13, 2021 14.23 14.80 14.11 14.50
156 NYSE OSCR Tue, Oct 12, 2021 14.17 14.45 13.83 14.08
155 NYSE OSCR Mon, Oct 11, 2021 14.80 14.95 14.13 14.16
154 NYSE OSCR Fri, Oct 8, 2021 15.98 16.06 14.80 14.81
153 NYSE OSCR Thu, Oct 7, 2021 16.45 16.52 16.02 16.10
152 NYSE OSCR Wed, Oct 6, 2021 15.95 16.53 15.76 16.43
151 NYSE OSCR Tue, Oct 5, 2021 17.10 17.30 16.05 16.14
150 NYSE OSCR Mon, Oct 4, 2021 17.71 18.89 16.42 16.81
149 NYSE OSCR Fri, Oct 1, 2021 17.35 17.90 17.15 17.65
148 NYSE OSCR Thu, Sep 30, 2021 17.71 18.00 16.95 17.39
147 NYSE OSCR Wed, Sep 29, 2021 17.40 18.20 16.71 17.57
146 NYSE OSCR Tue, Sep 28, 2021 17.61 17.65 16.88 17.25
145 NYSE OSCR Mon, Sep 27, 2021 16.96 17.88 16.71 17.80
144 NYSE OSCR Fri, Sep 24, 2021 16.96 17.19 16.64 16.98
143 NYSE OSCR Thu, Sep 23, 2021 17.10 17.42 16.61 17.18
142 NYSE OSCR Wed, Sep 22, 2021 17.29 17.89 17.03 17.34
141 NYSE OSCR Tue, Sep 21, 2021 17.27 17.80 16.75 17.49
140 NYSE OSCR Mon, Sep 20, 2021 17.28 17.98 16.77 17.15
139 NYSE OSCR Fri, Sep 17, 2021 18.00 18.37 17.48 17.50
138 NYSE OSCR Thu, Sep 16, 2021 17.74 17.81 17.14 17.49
137 NYSE OSCR Wed, Sep 15, 2021 17.73 18.03 17.31 17.83
136 NYSE OSCR Tue, Sep 14, 2021 18.17 18.60 17.68 17.77
135 NYSE OSCR Mon, Sep 13, 2021 16.65 17.80 16.10 17.11
134 NYSE OSCR Fri, Sep 10, 2021 17.20 18.15 16.95 17.50
133 NYSE OSCR Thu, Sep 9, 2021 16.52 17.86 15.91 17.60
132 NYSE OSCR Wed, Sep 8, 2021 16.91 17.45 16.15 16.51
131 NYSE OSCR Tue, Sep 7, 2021 17.93 18.04 16.03 16.19
130 NYSE OSCR Fri, Sep 3, 2021 17.81 18.63 17.55 18.21
129 NYSE OSCR Thu, Sep 2, 2021 16.27 18.75 16.26 18.27
128 NYSE OSCR Wed, Sep 1, 2021 15.69 16.24 15.27 15.69
127 NYSE OSCR Tue, Aug 31, 2021 15.24 15.81 14.12 15.59
126 NYSE OSCR Mon, Aug 30, 2021 14.52 15.45 14.08 15.26
125 NYSE OSCR Fri, Aug 27, 2021 13.91 14.31 13.65 14.05
124 NYSE OSCR Thu, Aug 26, 2021 13.20 14.06 13.08 13.65
123 NYSE OSCR Wed, Aug 25, 2021 13.13 13.36 12.72 13.11
122 NYSE OSCR Tue, Aug 24, 2021 13.16 13.16 12.32 12.40
121 NYSE OSCR Mon, Aug 23, 2021 13.44 13.60 12.83 12.99
120 NYSE OSCR Fri, Aug 20, 2021 12.91 13.58 12.91 13.58
119 NYSE OSCR Thu, Aug 19, 2021 12.91 13.14 12.52 12.93
118 NYSE OSCR Wed, Aug 18, 2021 12.98 13.34 12.65 12.93
117 NYSE OSCR Tue, Aug 17, 2021 12.14 13.23 12.06 13.06
116 NYSE OSCR Mon, Aug 16, 2021 13.64 14.25 12.14 12.25
115 NYSE OSCR Fri, Aug 13, 2021 14.70 15.52 14.55 14.70
114 NYSE OSCR Thu, Aug 12, 2021 15.04 15.48 14.47 14.66
113 NYSE OSCR Wed, Aug 11, 2021 15.04 15.20 14.55 14.84
112 NYSE OSCR Tue, Aug 10, 2021 15.34 15.48 14.93 15.09
111 NYSE OSCR Mon, Aug 9, 2021 15.13 15.57 14.87 15.35
110 NYSE OSCR Fri, Aug 6, 2021 15.76 15.76 15.05 15.15
109 NYSE OSCR Thu, Aug 5, 2021 15.25 15.64 14.74 15.60
108 NYSE OSCR Wed, Aug 4, 2021 15.38 15.78 15.16 15.25
107 NYSE OSCR Tue, Aug 3, 2021 16.15 16.17 15.36 15.50
106 NYSE OSCR Mon, Aug 2, 2021 16.99 17.00 16.17 16.20
105 NYSE OSCR Fri, Jul 30, 2021 17.32 17.64 16.92 16.93
104 NYSE OSCR Thu, Jul 29, 2021 18.49 18.49 17.25 17.44
103 NYSE OSCR Wed, Jul 28, 2021 17.95 18.55 17.89 18.32
102 NYSE OSCR Tue, Jul 27, 2021 18.56 18.56 17.69 17.92
101 NYSE OSCR Mon, Jul 26, 2021 19.14 19.39 18.44 18.77
100 NYSE OSCR Fri, Jul 23, 2021 20.19 20.29 19.10 19.12
99 NYSE OSCR Thu, Jul 22, 2021 20.55 20.77 20.13 20.15
98 NYSE OSCR Wed, Jul 21, 2021 20.00 20.57 20.00 20.54
97 NYSE OSCR Tue, Jul 20, 2021 19.44 20.39 19.42 20.00
96 NYSE OSCR Mon, Jul 19, 2021 19.05 19.44 18.70 19.31
95 NYSE OSCR Fri, Jul 16, 2021 19.49 19.56 19.05 19.38
94 NYSE OSCR Thu, Jul 15, 2021 18.84 19.54 18.69 19.40
93 NYSE OSCR Wed, Jul 14, 2021 19.17 19.27 18.16 18.81
92 NYSE OSCR Tue, Jul 13, 2021 19.38 19.48 18.91 19.07
91 NYSE OSCR Mon, Jul 12, 2021 19.58 19.88 18.91 19.46
90 NYSE OSCR Fri, Jul 9, 2021 19.82 20.00 19.32 19.60
89 NYSE OSCR Thu, Jul 8, 2021 20.23 20.41 19.42 19.77
88 NYSE OSCR Wed, Jul 7, 2021 20.77 20.90 20.29 20.44
87 NYSE OSCR Tue, Jul 6, 2021 21.18 21.18 20.57 20.78
86 NYSE OSCR Fri, Jul 2, 2021 21.20 21.42 20.81 21.18
85 NYSE OSCR Thu, Jul 1, 2021 21.58 21.58 21.07 21.25
84 NYSE OSCR Wed, Jun 30, 2021 21.91 22.01 21.43 21.50
83 NYSE OSCR Tue, Jun 29, 2021 22.24 22.55 21.71 21.90
82 NYSE OSCR Mon, Jun 28, 2021 22.25 22.52 21.73 22.42
81 NYSE OSCR Fri, Jun 25, 2021 23.26 23.26 22.01 22.24
80 NYSE OSCR Thu, Jun 24, 2021 23.44 23.73 23.19 23.26
79 NYSE OSCR Wed, Jun 23, 2021 23.45 23.92 23.30 23.35
78 NYSE OSCR Tue, Jun 22, 2021 23.38 23.75 22.91 23.56
77 NYSE OSCR Mon, Jun 21, 2021 24.03 24.03 23.13 23.40
76 NYSE OSCR Fri, Jun 18, 2021 24.10 24.54 23.81 23.86
75 NYSE OSCR Thu, Jun 17, 2021 24.54 24.86 24.07 24.35
74 NYSE OSCR Wed, Jun 16, 2021 24.49 24.66 24.05 24.46
73 NYSE OSCR Tue, Jun 15, 2021 24.75 25.07 23.86 24.36
72 NYSE OSCR Mon, Jun 14, 2021 25.39 25.64 24.90 25.00
71 NYSE OSCR Fri, Jun 11, 2021 26.53 26.58 24.85 25.24
70 NYSE OSCR Thu, Jun 10, 2021 28.01 28.23 26.09 26.29
69 NYSE OSCR Wed, Jun 9, 2021 28.99 29.59 28.22 28.39
68 NYSE OSCR Tue, Jun 8, 2021 28.11 29.53 26.84 28.68
67 NYSE OSCR Mon, Jun 7, 2021 25.99 29.70 25.96 29.25
66 NYSE OSCR Fri, Jun 4, 2021 25.95 25.95 25.29 25.70
65 NYSE OSCR Thu, Jun 3, 2021 25.35 25.94 25.07 25.69
64 NYSE OSCR Wed, Jun 2, 2021 25.41 25.73 25.15 25.54
63 NYSE OSCR Tue, Jun 1, 2021 25.26 25.84 25.00 25.30
62 NYSE OSCR Fri, May 28, 2021 24.79 25.40 24.45 25.24
61 NYSE OSCR Thu, May 27, 2021 23.99 24.74 23.56 24.54
60 NYSE OSCR Wed, May 26, 2021 23.04 24.30 23.04 23.87
59 NYSE OSCR Tue, May 25, 2021 23.85 24.08 22.80 23.20
58 NYSE OSCR Mon, May 24, 2021 24.35 24.40 23.40 23.95
57 NYSE OSCR Fri, May 21, 2021 24.78 24.98 23.85 24.28
56 NYSE OSCR Thu, May 20, 2021 23.85 25.00 23.65 24.70
55 NYSE OSCR Wed, May 19, 2021 22.49 23.49 22.43 23.49
54 NYSE OSCR Tue, May 18, 2021 23.73 23.80 23.00 23.08
53 NYSE OSCR Mon, May 17, 2021 22.60 23.71 22.32 23.62
52 NYSE OSCR Fri, May 14, 2021 21.92 23.27 20.02 22.94
51 NYSE OSCR Thu, May 13, 2021 22.19 22.74 19.78 20.51
50 NYSE OSCR Wed, May 12, 2021 22.78 23.52 22.05 22.14
49 NYSE OSCR Tue, May 11, 2021 21.89 22.98 21.74 22.92
48 NYSE OSCR Mon, May 10, 2021 22.29 23.10 21.80 22.61
47 NYSE OSCR Fri, May 7, 2021 21.97 23.15 21.87 22.51
46 NYSE OSCR Thu, May 6, 2021 23.44 23.78 20.85 21.87
45 NYSE OSCR Wed, May 5, 2021 24.01 23.69 23.00 23.61
44 NYSE OSCR Tue, May 4, 2021 22.58 23.82 22.29 23.73
43 NYSE OSCR Mon, May 3, 2021 22.88 22.99 22.47 22.75
42 NYSE OSCR Fri, Apr 30, 2021 22.26 22.89 22.26 22.73
41 NYSE OSCR Thu, Apr 29, 2021 23.39 23.69 22.37 22.47
40 NYSE OSCR Wed, Apr 28, 2021 24.00 24.23 23.32 23.38
39 NYSE OSCR Tue, Apr 27, 2021 23.38 24.25 23.27 23.97
38 NYSE OSCR Mon, Apr 26, 2021 23.00 23.79 22.51 23.63
37 NYSE OSCR Fri, Apr 23, 2021 22.69 23.24 22.64 22.80
36 NYSE OSCR Thu, Apr 22, 2021 22.58 23.08 22.30 22.75
35 NYSE OSCR Wed, Apr 21, 2021 22.72 22.90 22.08 22.50
34 NYSE OSCR Tue, Apr 20, 2021 23.44 23.48 22.65 22.81
33 NYSE OSCR Mon, Apr 19, 2021 24.36 24.55 22.50 23.48
32 NYSE OSCR Fri, Apr 16, 2021 25.22 25.38 24.15 24.44
31 NYSE OSCR Thu, Apr 15, 2021 24.75 25.60 24.22 25.19
30 NYSE OSCR Wed, Apr 14, 2021 24.00 25.13 23.73 24.59
29 NYSE OSCR Tue, Apr 13, 2021 22.85 23.94 22.60 23.93
28 NYSE OSCR Mon, Apr 12, 2021 23.78 23.97 22.55 22.82
27 NYSE OSCR Fri, Apr 9, 2021 24.15 24.80 23.03 23.62
26 NYSE OSCR Thu, Apr 8, 2021 23.61 24.43 23.55 24.30
25 NYSE OSCR Wed, Apr 7, 2021 24.57 24.87 23.20 23.46
24 NYSE OSCR Tue, Apr 6, 2021 25.12 25.45 24.28 24.45
23 NYSE OSCR Mon, Apr 5, 2021 26.49 27.00 25.07 25.15
22 NYSE OSCR Thu, Apr 1, 2021 26.91 27.50 25.02 25.98
21 NYSE OSCR Wed, Mar 31, 2021 26.47 26.93 25.90 26.88
20 NYSE OSCR Tue, Mar 30, 2021 25.23 26.76 25.23 25.61
19 NYSE OSCR Mon, Mar 29, 2021 25.89 26.00 24.51 25.23
18 NYSE OSCR Fri, Mar 26, 2021 27.17 27.96 22.56 25.70
17 NYSE OSCR Thu, Mar 25, 2021 26.64 27.29 25.77 27.17
16 NYSE OSCR Wed, Mar 24, 2021 28.50 29.12 26.54 26.64
15 NYSE OSCR Tue, Mar 23, 2021 29.68 29.92 28.00 28.37
14 NYSE OSCR Mon, Mar 22, 2021 30.68 31.33 29.75 29.91
13 NYSE OSCR Fri, Mar 19, 2021 31.55 31.82 30.09 30.68
12 NYSE OSCR Thu, Mar 18, 2021 34.23 34.32 31.50 31.64
11 NYSE OSCR Wed, Mar 17, 2021 36.10 36.38 34.50 34.50
10 NYSE OSCR Tue, Mar 16, 2021 36.00 37.00 35.60 36.12
9 NYSE OSCR Mon, Mar 15, 2021 35.39 36.60 35.25 36.23
8 NYSE OSCR Fri, Mar 12, 2021 35.87 36.00 35.24 35.32
7 NYSE OSCR Thu, Mar 11, 2021 36.62 36.97 35.09 35.99
6 NYSE OSCR Wed, Mar 10, 2021 34.73 37.00 34.44 36.77
5 NYSE OSCR Tue, Mar 9, 2021 32.25 35.19 32.25 34.73
4 NYSE OSCR Mon, Mar 8, 2021 31.50 32.75 31.50 31.90
3 NYSE OSCR Fri, Mar 5, 2021 32.54 33.56 30.50 31.00
2 NYSE OSCR Thu, Mar 4, 2021 34.15 34.60 32.00 32.07
1 NYSE OSCR Wed, Mar 3, 2021 36.00 36.77 34.00 34.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024