Oscar Health, Inc. (OSCR) stock
OSCRNYSEHospital & Medical Service PlansFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 11/3028% above fair value
$30.37−0.42 (-1.36%)
Close on Oct 30, 2026Market cap $9.37BP/E 21.7Yield –
Price history
Oscar Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.37
-1.36% on the day
52-week range
$10.69 – $35.01
-13.3% from the high
Change over 52 weeks
+67.9%
From $18.09 on Oct 30, 2025
Average volume
5.27M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $30.56 | $30.87 | $29.94 | $30.37 | -1.36% | 3,639,143 |
| Oct 29, 2026 | $30.77 | $31.38 | $30.36 | $30.79 | +1.02% | 3,514,913 |
| Oct 28, 2026 | $31.35 | $31.85 | $30.18 | $30.48 | -2.78% | 4,151,240 |
| Oct 27, 2026 | $30.90 | $31.76 | $30.85 | $31.35 | +0.80% | 2,837,095 |
| Oct 26, 2026 | $31.00 | $32.35 | $30.62 | $31.10 | +0.35% | 4,944,160 |
| Oct 23, 2026 | $33.00 | $33.17 | $30.68 | $30.99 | -6.99% | 5,173,988 |
| Oct 22, 2026 | $33.20 | $34.10 | $32.75 | $33.32 | -0.39% | 4,364,713 |
| Oct 21, 2026 | $33.97 | $34.28 | $33.05 | $33.45 | -0.62% | 3,299,845 |
| Oct 20, 2026 | $32.78 | $34.04 | $32.64 | $33.66 | +3.44% | 5,853,044 |
| Oct 19, 2026 | $32.05 | $33.59 | $32.05 | $32.54 | +2.04% | 3,468,810 |
| Oct 16, 2026 | $33.38 | $33.51 | $31.65 | $31.89 | -4.72% | 5,754,962 |
| Oct 15, 2026 | $33.75 | $33.90 | $32.65 | $33.47 | -2.48% | 5,097,846 |
| Oct 14, 2026 | $33.67 | $34.53 | $33.21 | $34.32 | +1.57% | 5,285,262 |
| Oct 13, 2026 | $34.50 | $35.01 | $33.35 | $33.79 | -0.65% | 5,467,550 |
| Oct 12, 2026 | $33.70 | $34.40 | $33.23 | $34.01 | +1.92% | 5,784,034 |
| Oct 9, 2026 | $33.16 | $34.14 | $32.69 | $33.37 | +0.82% | 5,322,811 |
| Oct 8, 2026 | $32.75 | $33.42 | $32.25 | $33.10 | +0.58% | 4,133,421 |
| Oct 7, 2026 | $32.03 | $33.51 | $31.80 | $32.91 | +1.76% | 5,429,663 |
| Oct 6, 2026 | $32.53 | $32.84 | $32.02 | $32.34 | -0.25% | 4,891,472 |
| Oct 5, 2026 | $30.97 | $32.67 | $30.84 | $32.42 | +4.78% | 4,683,653 |
| Oct 2, 2026 | $29.82 | $31.17 | $29.69 | $30.94 | +3.48% | 3,910,197 |
| Oct 1, 2026 | $30.70 | $31.06 | $29.73 | $29.90 | -3.05% | 3,944,454 |
| Sep 30, 2026 | $29.75 | $30.99 | $29.52 | $30.84 | +3.59% | 5,446,048 |
| Sep 29, 2026 | $29.73 | $29.83 | $28.99 | $29.77 | +0.40% | 3,796,605 |
| Sep 28, 2026 | $29.51 | $30.24 | $29.20 | $29.65 | +0.17% | 4,007,905 |
| Sep 25, 2026 | $29.02 | $29.98 | $28.80 | $29.60 | +2.53% | 4,899,331 |
| Sep 24, 2026 | $30.30 | $30.70 | $28.30 | $28.87 | -5.44% | 5,788,105 |
| Sep 23, 2026 | $30.38 | $30.89 | $29.80 | $30.53 | -0.46% | 5,526,750 |
| Sep 22, 2026 | $31.47 | $31.48 | $29.22 | $30.67 | -1.98% | 8,244,788 |
| Sep 21, 2026 | $31.00 | $32.16 | $30.37 | $31.29 | -2.61% | 8,434,732 |
| Sep 18, 2026 | $32.24 | $33.18 | $31.28 | $32.13 | +0.47% | 9,455,547 |
| Sep 17, 2026 | $33.15 | $34.12 | $31.88 | $31.98 | -1.11% | 5,595,990 |
| Sep 16, 2026 | $33.50 | $33.63 | $30.75 | $32.34 | -0.31% | 6,295,581 |
| Sep 15, 2026 | $33.50 | $33.72 | $32.30 | $32.44 | -4.05% | 4,266,902 |
| Sep 14, 2026 | $33.02 | $34.48 | $32.83 | $33.81 | +3.17% | 5,142,051 |
| Sep 11, 2026 | $33.04 | $34.23 | $32.58 | $32.77 | +0.58% | 7,100,690 |
| Sep 10, 2026 | $31.75 | $33.47 | $31.38 | $32.58 | +2.58% | 4,114,694 |
| Sep 9, 2026 | $33.15 | $33.20 | $30.44 | $31.76 | -3.79% | 5,206,076 |
| Sep 8, 2026 | $32.00 | $33.24 | $31.46 | $33.01 | +2.36% | 4,760,517 |
| Sep 4, 2026 | $32.19 | $32.49 | $31.53 | $32.25 | +0.03% | 3,689,944 |
| Sep 3, 2026 | $30.65 | $32.33 | $30.46 | $32.24 | +6.30% | 4,803,530 |
| Sep 2, 2026 | $30.00 | $30.74 | $29.38 | $30.33 | +1.68% | 4,580,008 |
| Sep 1, 2026 | $29.81 | $30.50 | $29.09 | $29.83 | -0.43% | 5,008,195 |
| Aug 31, 2026 | $30.30 | $30.47 | $29.57 | $29.96 | -1.67% | 3,646,372 |
| Aug 28, 2026 | $30.00 | $31.51 | $29.24 | $30.47 | +1.40% | 5,181,097 |
| Aug 27, 2026 | $31.18 | $31.28 | $29.96 | $30.05 | -3.81% | 5,184,186 |
| Aug 26, 2026 | $30.59 | $32.59 | $30.30 | $31.24 | +1.00% | 3,400,291 |
| Aug 25, 2026 | $32.29 | $32.31 | $30.37 | $30.93 | -2.77% | 3,384,816 |
| Aug 24, 2026 | $32.17 | $33.55 | $31.41 | $31.81 | -0.72% | 4,682,335 |
| Aug 21, 2026 | $31.43 | $32.06 | $30.60 | $32.04 | +1.49% | 5,359,760 |
| Aug 20, 2026 | $32.16 | $33.48 | $31.27 | $31.57 | -2.26% | 6,866,741 |
| Aug 19, 2026 | $30.87 | $32.44 | $30.50 | $32.30 | +3.26% | 3,874,438 |
| Aug 18, 2026 | $31.27 | $32.28 | $31.18 | $31.28 | -0.86% | 4,296,087 |
| Aug 17, 2026 | $32.22 | $32.35 | $31.05 | $31.55 | -3.69% | 5,939,851 |
| Aug 14, 2026 | $30.75 | $33.27 | $30.72 | $32.76 | +6.43% | 6,595,046 |
| Aug 13, 2026 | $30.02 | $30.78 | $29.61 | $30.78 | +3.95% | 5,404,846 |
| Aug 12, 2026 | $28.00 | $30.03 | $27.81 | $29.61 | +5.86% | 6,644,324 |
| Aug 11, 2026 | $27.48 | $28.25 | $27.09 | $27.97 | +1.08% | 5,521,982 |
| Aug 10, 2026 | $27.31 | $28.88 | $27.13 | $27.67 | -0.82% | 6,563,759 |
| Aug 7, 2026 | $26.50 | $28.00 | $25.37 | $27.90 | +5.12% | 10,476,680 |
| Aug 6, 2026 | $27.53 | $28.19 | $25.80 | $26.54 | -11.86% | 16,195,340 |
| Aug 5, 2026 | $30.55 | $31.15 | $29.77 | $30.11 | -0.89% | 6,509,819 |
| Aug 4, 2026 | $30.97 | $31.20 | $30.20 | $30.38 | -1.17% | 3,068,245 |
| Aug 3, 2026 | $30.91 | $31.03 | $30.07 | $30.74 | -1.54% | 3,387,931 |
| Jul 31, 2026 | $31.09 | $31.67 | $30.24 | $31.22 | -0.03% | 3,448,465 |
| Jul 30, 2026 | $30.25 | $31.58 | $29.93 | $31.23 | +2.16% | 3,918,570 |
| Jul 29, 2026 | $31.40 | $31.94 | $30.40 | $30.57 | -2.64% | 5,663,964 |
| Jul 28, 2026 | $28.10 | $31.61 | $27.65 | $31.40 | +10.80% | 7,417,187 |
| Jul 27, 2026 | $28.61 | $29.29 | $28.00 | $28.34 | +0.53% | 3,496,950 |
| Jul 24, 2026 | $29.25 | $29.54 | $28.09 | $28.19 | -2.52% | 3,268,388 |
| Jul 23, 2026 | $28.83 | $29.38 | $28.56 | $28.92 | -1.97% | 4,619,209 |
| Jul 22, 2026 | $31.00 | $31.00 | $29.40 | $29.50 | -4.13% | 4,252,473 |
| Jul 21, 2026 | $29.91 | $30.93 | $29.66 | $30.77 | +3.95% | 3,409,326 |
| Jul 20, 2026 | $28.91 | $29.96 | $28.83 | $29.60 | +1.72% | 3,192,116 |
| Jul 17, 2026 | $28.05 | $29.18 | $28.00 | $29.10 | +0.83% | 3,328,870 |
| Jul 16, 2026 | $31.29 | $31.90 | $28.56 | $28.86 | -5.72% | 6,357,115 |
| Jul 15, 2026 | $30.69 | $31.65 | $29.53 | $30.61 | -1.48% | 3,870,135 |
| Jul 14, 2026 | $32.00 | $32.32 | $30.16 | $31.07 | -1.68% | 3,498,232 |
| Jul 13, 2026 | $30.92 | $31.94 | $30.25 | $31.60 | +3.47% | 3,841,308 |
| Jul 10, 2026 | $31.72 | $32.00 | $30.35 | $30.54 | -2.12% | 4,188,222 |
| Jul 9, 2026 | $30.30 | $31.22 | $30.12 | $31.20 | +1.27% | 2,720,294 |
| Jul 8, 2026 | $30.89 | $31.94 | $30.57 | $30.81 | -1.00% | 4,228,644 |
| Jul 7, 2026 | $31.70 | $32.31 | $31.03 | $31.12 | -1.02% | 5,795,606 |
| Jul 6, 2026 | $31.80 | $32.43 | $30.70 | $31.44 | -2.30% | 6,387,922 |
| Jul 2, 2026 | $32.24 | $33.10 | $31.68 | $32.18 | +0.88% | 7,251,286 |
| Jul 1, 2026 | $28.70 | $32.06 | $28.70 | $31.90 | +11.85% | 7,089,501 |
| Jun 30, 2026 | $29.26 | $29.39 | $27.78 | $28.52 | -3.16% | 6,819,166 |
| Jun 29, 2026 | $29.60 | $30.66 | $28.74 | $29.45 | -1.14% | 5,803,337 |
| Jun 26, 2026 | $28.51 | $30.21 | $28.51 | $29.79 | +3.91% | 15,475,680 |
| Jun 25, 2026 | $29.06 | $29.20 | $28.06 | $28.67 | -1.68% | 5,615,295 |
| Jun 24, 2026 | $30.00 | $30.38 | $28.50 | $29.16 | -2.57% | 5,558,176 |
| Jun 23, 2026 | $28.20 | $30.09 | $28.05 | $29.93 | +4.87% | 7,748,189 |
| Jun 22, 2026 | $28.32 | $29.53 | $28.30 | $28.54 | +0.49% | 5,192,332 |
| Jun 18, 2026 | $28.57 | $28.85 | $27.57 | $28.40 | +0.46% | 6,781,285 |
| Jun 17, 2026 | $28.32 | $29.47 | $28.23 | $28.27 | -1.02% | 5,062,535 |
| Jun 16, 2026 | $29.19 | $29.81 | $28.07 | $28.56 | -1.99% | 4,347,118 |
| Jun 15, 2026 | $28.07 | $29.19 | $27.14 | $29.14 | +3.11% | 6,243,411 |
| Jun 12, 2026 | $28.63 | $28.86 | $27.53 | $28.26 | -2.25% | 5,814,966 |
| Jun 11, 2026 | $27.48 | $29.42 | $27.25 | $28.91 | +3.81% | 6,995,504 |
| Jun 10, 2026 | $28.80 | $29.30 | $27.33 | $27.85 | +2.31% | 8,645,362 |
| Jun 9, 2026 | $27.40 | $28.16 | $26.08 | $27.22 | -0.62% | 9,132,046 |
| Jun 8, 2026 | $24.75 | $27.59 | $24.50 | $27.39 | +11.75% | 14,958,880 |
| Jun 5, 2026 | $23.91 | $25.05 | $23.45 | $24.51 | +3.86% | 9,386,016 |
| Jun 4, 2026 | $22.25 | $23.92 | $21.88 | $23.60 | +15.12% | 10,721,400 |
| Jun 3, 2026 | $20.98 | $21.31 | $20.09 | $20.50 | -3.03% | 6,681,177 |
| Jun 2, 2026 | $22.63 | $23.01 | $20.82 | $21.14 | -7.97% | 8,536,574 |
| Jun 1, 2026 | $22.13 | $23.38 | $21.92 | $22.97 | +3.33% | 7,585,592 |
| May 29, 2026 | $22.37 | $22.50 | $21.35 | $22.23 | -0.45% | 5,485,799 |
| May 28, 2026 | $21.88 | $22.59 | $21.73 | $22.33 | +1.55% | 4,712,901 |
| May 27, 2026 | $22.00 | $22.55 | $21.78 | $21.99 | +0.46% | 5,397,452 |
| May 26, 2026 | $22.75 | $22.75 | $21.52 | $21.89 | -3.31% | 5,840,089 |
| May 22, 2026 | $22.20 | $22.77 | $21.59 | $22.64 | +2.26% | 5,321,104 |
| May 21, 2026 | $22.87 | $23.41 | $21.68 | $22.14 | -5.47% | 8,651,553 |
| May 20, 2026 | $24.62 | $24.70 | $23.18 | $23.42 | -4.49% | 7,192,594 |
| May 19, 2026 | $25.00 | $25.10 | $24.21 | $24.52 | -3.08% | 6,700,121 |
| May 18, 2026 | $23.27 | $25.58 | $23.14 | $25.30 | +8.49% | 13,779,510 |
| May 15, 2026 | $22.59 | $23.67 | $22.41 | $23.32 | +0.73% | 8,562,291 |
| May 14, 2026 | $23.69 | $24.12 | $22.68 | $23.15 | -1.99% | 9,790,640 |
| May 13, 2026 | $22.93 | $24.28 | $22.81 | $23.62 | -0.46% | 11,095,690 |
| May 12, 2026 | $21.73 | $23.77 | $21.57 | $23.73 | +7.86% | 13,223,600 |
| May 11, 2026 | $21.10 | $22.00 | $20.74 | $22.00 | +3.24% | 8,407,838 |
| May 8, 2026 | $20.98 | $21.32 | $19.84 | $21.31 | +2.11% | 9,237,557 |
| May 7, 2026 | $19.79 | $20.89 | $19.23 | $20.87 | +5.19% | 12,390,230 |
| May 6, 2026 | $18.44 | $20.08 | $18.11 | $19.84 | +10.59% | 18,895,270 |
| May 5, 2026 | $18.60 | $18.76 | $17.81 | $17.94 | -3.39% | 8,756,007 |
| May 4, 2026 | $18.60 | $18.78 | $18.05 | $18.57 | +0.43% | 5,571,634 |
| May 1, 2026 | $18.45 | $18.66 | $18.10 | $18.49 | +0.16% | 5,446,614 |
| Apr 30, 2026 | $17.82 | $18.46 | $17.49 | $18.46 | +2.96% | 6,229,228 |
| Apr 29, 2026 | $18.00 | $18.10 | $17.47 | $17.93 | -0.61% | 5,268,002 |
| Apr 28, 2026 | $17.02 | $18.14 | $17.02 | $18.04 | +5.01% | 8,246,128 |
| Apr 27, 2026 | $16.77 | $17.59 | $16.77 | $17.18 | +2.20% | 6,062,745 |
| Apr 24, 2026 | $16.44 | $16.84 | $16.21 | $16.81 | +2.31% | 3,256,298 |
| Apr 23, 2026 | $16.40 | $16.65 | $15.94 | $16.43 | -0.06% | 4,002,475 |
| Apr 22, 2026 | $16.48 | $16.49 | $16.09 | $16.44 | +1.67% | 4,688,088 |
| Apr 21, 2026 | $17.06 | $17.12 | $16.13 | $16.17 | -1.64% | 7,880,614 |
| Apr 20, 2026 | $16.08 | $16.52 | $15.90 | $16.44 | +4.12% | 5,828,096 |
| Apr 17, 2026 | $15.90 | $16.23 | $15.69 | $15.79 | +1.02% | 4,934,128 |
| Apr 16, 2026 | $15.72 | $15.93 | $15.43 | $15.63 | +0.26% | 3,799,498 |
| Apr 15, 2026 | $15.51 | $15.69 | $14.96 | $15.59 | +1.96% | 6,420,941 |
| Apr 14, 2026 | $15.80 | $15.96 | $15.25 | $15.29 | -1.23% | 5,758,656 |
| Apr 13, 2026 | $14.09 | $15.51 | $14.03 | $15.48 | +7.13% | 6,578,634 |
| Apr 10, 2026 | $14.67 | $14.75 | $14.33 | $14.45 | -0.62% | 5,285,632 |
| Apr 9, 2026 | $14.59 | $14.76 | $14.27 | $14.54 | -0.68% | 6,087,209 |
| Apr 8, 2026 | $14.34 | $14.98 | $14.06 | $14.64 | +12.88% | 15,140,780 |
| Apr 7, 2026 | $12.96 | $13.26 | $12.73 | $12.97 | +1.65% | 7,393,926 |
| Apr 6, 2026 | $12.00 | $12.78 | $11.93 | $12.76 | +7.05% | 5,821,188 |
| Apr 2, 2026 | $11.39 | $11.94 | $11.29 | $11.92 | +1.62% | 4,372,225 |
| Apr 1, 2026 | $11.65 | $11.82 | $11.47 | $11.73 | +2.27% | 4,380,927 |
| Mar 31, 2026 | $10.98 | $11.61 | $10.94 | $11.47 | +5.71% | 6,838,496 |
| Mar 30, 2026 | $11.17 | $11.26 | $10.69 | $10.85 | -2.60% | 8,251,315 |
| Mar 27, 2026 | $11.73 | $11.79 | $11.05 | $11.14 | -5.91% | 8,312,839 |
| Mar 26, 2026 | $12.05 | $12.36 | $11.81 | $11.84 | -3.03% | 5,296,417 |
| Mar 25, 2026 | $12.40 | $12.57 | $11.78 | $12.21 | +1.50% | 6,717,659 |
| Mar 24, 2026 | $12.10 | $12.46 | $11.96 | $12.03 | -1.47% | 6,797,179 |
| Mar 23, 2026 | $12.57 | $12.85 | $12.12 | $12.21 | -3.33% | 9,490,305 |
| Mar 20, 2026 | $13.25 | $13.31 | $12.50 | $12.63 | -5.04% | 8,345,959 |
| Mar 19, 2026 | $13.21 | $13.78 | $13.03 | $13.30 | -1.92% | 5,560,112 |
| Mar 18, 2026 | $13.24 | $14.01 | $13.15 | $13.56 | +0.37% | 6,548,110 |
| Mar 17, 2026 | $13.39 | $13.72 | $13.30 | $13.51 | +1.73% | 3,535,148 |
| Mar 16, 2026 | $13.35 | $13.50 | $13.21 | $13.28 | +0.38% | 4,912,251 |
| Mar 13, 2026 | $13.18 | $13.48 | $13.02 | $13.23 | +1.77% | 4,873,457 |
| Mar 12, 2026 | $13.22 | $13.55 | $12.88 | $13.00 | -2.99% | 6,070,119 |
| Mar 11, 2026 | $13.30 | $13.45 | $13.09 | $13.40 | +0.75% | 7,071,605 |
| Mar 10, 2026 | $14.16 | $14.26 | $13.01 | $13.30 | -4.73% | 11,859,150 |
| Mar 9, 2026 | $13.68 | $14.04 | $13.23 | $13.96 | +0.87% | 6,089,059 |
| Mar 6, 2026 | $14.12 | $14.26 | $13.73 | $13.84 | -3.82% | 5,515,907 |
| Mar 5, 2026 | $14.73 | $14.98 | $14.32 | $14.39 | -4.39% | 5,452,097 |
| Mar 4, 2026 | $13.89 | $15.25 | $13.84 | $15.05 | +10.10% | 10,729,790 |
| Mar 3, 2026 | $13.56 | $13.75 | $13.23 | $13.67 | -2.22% | 5,645,673 |
| Mar 2, 2026 | $13.17 | $13.98 | $12.97 | $13.98 | +2.49% | 6,695,591 |
| Feb 27, 2026 | $13.36 | $13.86 | $13.16 | $13.64 | -0.15% | 5,815,959 |
| Feb 26, 2026 | $13.00 | $13.70 | $13.00 | $13.66 | +5.48% | 5,886,697 |
| Feb 25, 2026 | $12.60 | $13.06 | $12.51 | $12.95 | +5.28% | 5,943,987 |
| Feb 24, 2026 | $12.41 | $12.48 | $11.71 | $12.30 | -1.20% | 8,931,657 |
| Feb 23, 2026 | $13.00 | $13.14 | $12.44 | $12.45 | -5.90% | 8,080,236 |
| Feb 20, 2026 | $13.58 | $13.67 | $12.99 | $13.23 | -3.64% | 6,031,748 |
| Feb 19, 2026 | $13.68 | $13.76 | $13.22 | $13.73 | +0.22% | 6,677,448 |
| Feb 18, 2026 | $13.50 | $13.97 | $13.22 | $13.70 | +2.32% | 5,927,735 |
| Feb 17, 2026 | $13.26 | $13.83 | $13.13 | $13.39 | -0.22% | 7,137,848 |
| Feb 13, 2026 | $13.77 | $13.99 | $13.36 | $13.42 | -2.12% | 7,354,227 |
| Feb 12, 2026 | $14.13 | $14.57 | $13.39 | $13.71 | +0.81% | 14,396,800 |
| Feb 11, 2026 | $13.20 | $14.27 | $13.18 | $13.60 | +5.59% | 13,093,680 |
| Feb 10, 2026 | $13.50 | $14.37 | $12.81 | $12.88 | +1.74% | 26,535,180 |
| Feb 9, 2026 | $12.00 | $12.77 | $11.86 | $12.66 | +3.43% | 15,605,340 |
| Feb 6, 2026 | $11.89 | $12.50 | $11.85 | $12.24 | -2.16% | 11,131,310 |
| Feb 5, 2026 | $13.15 | $13.38 | $12.38 | $12.51 | -5.37% | 8,308,939 |
| Feb 4, 2026 | $13.88 | $13.92 | $13.09 | $13.22 | -4.96% | 8,696,624 |
| Feb 3, 2026 | $13.99 | $14.17 | $13.53 | $13.91 | -0.64% | 5,695,849 |
| Feb 2, 2026 | $14.32 | $14.35 | $13.92 | $14.00 | -2.44% | 5,425,496 |
| Jan 30, 2026 | $14.67 | $15.00 | $14.30 | $14.35 | -3.88% | 5,918,689 |
| Jan 29, 2026 | $14.90 | $15.07 | $14.56 | $14.93 | +0.40% | 6,491,989 |
| Jan 28, 2026 | $14.99 | $15.22 | $14.76 | $14.87 | -0.07% | 7,621,390 |
| Jan 27, 2026 | $15.22 | $15.32 | $14.79 | $14.88 | -5.22% | 7,802,225 |
| Jan 26, 2026 | $15.55 | $15.78 | $15.38 | $15.70 | +0.13% | 4,983,278 |
| Jan 23, 2026 | $15.45 | $15.80 | $15.29 | $15.68 | -0.06% | 5,343,761 |
| Jan 22, 2026 | $15.50 | $15.88 | $15.15 | $15.69 | +1.88% | 5,506,547 |
| Jan 21, 2026 | $15.92 | $16.05 | $14.80 | $15.40 | -3.27% | 14,462,340 |
| Jan 20, 2026 | $15.95 | $16.35 | $15.82 | $15.92 | -3.81% | 7,036,591 |
| Jan 16, 2026 | $17.38 | $17.47 | $16.50 | $16.55 | -4.99% | 9,817,343 |
| Jan 15, 2026 | $16.74 | $18.20 | $16.32 | $17.42 | +4.37% | 13,417,840 |
| Jan 14, 2026 | $17.36 | $17.61 | $16.48 | $16.69 | -3.97% | 7,949,907 |
| Jan 13, 2026 | $17.90 | $18.17 | $17.18 | $17.38 | -1.59% | 9,521,220 |
| Jan 12, 2026 | $17.70 | $17.83 | $16.87 | $17.66 | -0.39% | 8,347,409 |
| Jan 9, 2026 | $18.01 | $18.20 | $17.39 | $17.73 | +4.91% | 11,212,390 |
| Jan 8, 2026 | $17.65 | $17.70 | $16.79 | $16.90 | +2.55% | 10,187,140 |
| Jan 7, 2026 | $16.53 | $16.62 | $15.85 | $16.48 | -0.24% | 6,871,440 |
| Jan 6, 2026 | $16.57 | $17.06 | $16.46 | $16.52 | -0.30% | 9,179,184 |
| Jan 5, 2026 | $15.65 | $16.96 | $15.40 | $16.57 | +10.69% | 11,741,770 |
| Jan 2, 2026 | $14.45 | $15.09 | $14.26 | $14.97 | +4.18% | 5,700,112 |
| Dec 31, 2025 | $14.43 | $14.47 | $14.17 | $14.37 | -0.96% | 6,282,625 |
| Dec 30, 2025 | $14.50 | $14.77 | $14.40 | $14.51 | -0.14% | 5,133,173 |
| Dec 29, 2025 | $14.61 | $14.81 | $14.30 | $14.53 | -2.55% | 8,179,974 |
| Dec 26, 2025 | $14.83 | $14.96 | $14.73 | $14.91 | -0.13% | 5,176,593 |
| Dec 24, 2025 | $14.76 | $15.02 | $14.67 | $14.93 | +0.61% | 2,900,669 |
| Dec 23, 2025 | $14.85 | $14.99 | $14.62 | $14.84 | -1.26% | 7,556,240 |
| Dec 22, 2025 | $14.95 | $15.25 | $14.82 | $15.03 | +0.87% | 8,523,330 |
| Dec 19, 2025 | $14.80 | $15.28 | $14.72 | $14.90 | +0.68% | 10,878,470 |
| Dec 18, 2025 | $15.50 | $15.87 | $14.62 | $14.80 | -3.83% | 9,648,894 |
| Dec 17, 2025 | $15.66 | $16.32 | $15.30 | $15.39 | -2.04% | 8,605,437 |
| Dec 16, 2025 | $16.00 | $16.15 | $15.41 | $15.71 | -2.66% | 7,921,521 |
| Dec 15, 2025 | $16.66 | $16.78 | $16.07 | $16.14 | -2.95% | 7,133,011 |
| Dec 12, 2025 | $15.84 | $16.75 | $15.84 | $16.63 | +4.79% | 9,836,845 |
| Dec 11, 2025 | $15.60 | $16.49 | $15.56 | $15.87 | +1.80% | 9,451,133 |
| Dec 10, 2025 | $16.75 | $16.79 | $15.53 | $15.59 | -8.08% | 12,529,350 |
| Dec 9, 2025 | $16.59 | $17.17 | $16.58 | $16.96 | +1.37% | 5,709,493 |
| Dec 8, 2025 | $17.02 | $17.03 | $16.50 | $16.73 | -0.24% | 5,490,694 |
| Dec 5, 2025 | $17.29 | $17.37 | $16.60 | $16.77 | -2.39% | 6,023,623 |
| Dec 4, 2025 | $17.00 | $17.67 | $16.72 | $17.18 | +0.47% | 8,059,260 |
| Dec 3, 2025 | $16.76 | $17.28 | $16.46 | $17.10 | +1.48% | 6,856,955 |
| Dec 2, 2025 | $16.77 | $17.28 | $16.37 | $16.85 | +1.20% | 10,683,360 |
| Dec 1, 2025 | $17.30 | $17.63 | $16.60 | $16.65 | -7.35% | 9,579,987 |
| Nov 28, 2025 | $18.20 | $18.24 | $17.81 | $17.97 | -1.05% | 5,958,352 |
| Nov 26, 2025 | $17.59 | $18.63 | $17.38 | $18.16 | +8.55% | 20,463,910 |
| Nov 25, 2025 | $16.34 | $17.08 | $16.30 | $16.73 | +1.46% | 13,730,460 |
| Nov 24, 2025 | $16.25 | $16.95 | $15.53 | $16.49 | +22.33% | 58,670,760 |
| Nov 21, 2025 | $13.04 | $13.55 | $12.64 | $13.48 | +3.45% | 11,354,740 |
| Nov 20, 2025 | $14.29 | $14.44 | $13.00 | $13.03 | -7.46% | 12,914,600 |
| Nov 19, 2025 | $14.64 | $14.70 | $13.94 | $14.08 | -4.28% | 9,446,491 |
| Nov 18, 2025 | $13.95 | $14.89 | $13.53 | $14.71 | +3.23% | 13,353,940 |
| Nov 17, 2025 | $14.15 | $14.74 | $14.01 | $14.25 | +2.67% | 10,681,350 |
| Nov 14, 2025 | $13.62 | $14.28 | $13.49 | $13.88 | -0.50% | 12,623,720 |
| Nov 13, 2025 | $14.80 | $14.94 | $13.81 | $13.95 | -7.62% | 17,762,980 |
| Nov 12, 2025 | $14.90 | $15.27 | $14.82 | $15.10 | +1.68% | 9,731,627 |
| Nov 11, 2025 | $14.73 | $15.50 | $14.59 | $14.85 | +1.64% | 17,088,830 |
| Nov 10, 2025 | $16.13 | $16.21 | $14.50 | $14.61 | -17.55% | 49,510,160 |
| Nov 7, 2025 | $16.42 | $17.88 | $15.90 | $17.72 | +7.00% | 24,709,410 |
| Nov 6, 2025 | $18.63 | $19.09 | $16.43 | $16.56 | -2.76% | 30,782,860 |
| Nov 5, 2025 | $17.17 | $17.45 | $16.80 | $17.03 | -0.76% | 9,571,957 |
| Nov 4, 2025 | $17.21 | $17.93 | $17.14 | $17.16 | -2.83% | 8,293,352 |
| Nov 3, 2025 | $17.76 | $17.96 | $17.19 | $17.66 | -1.89% | 8,413,629 |
| Oct 31, 2025 | $18.18 | $18.30 | $17.66 | $18.00 | -0.50% | 8,808,687 |
| Oct 30, 2025 | $18.59 | $18.90 | $18.02 | $18.09 | -4.34% | 9,078,836 |
| Oct 29, 2025 | $19.58 | $19.99 | $18.88 | $18.91 | -3.22% | 9,203,966 |
| Oct 28, 2025 | $19.81 | $20.14 | $19.39 | $19.54 | -0.66% | 7,063,195 |
| Oct 27, 2025 | $19.62 | $19.78 | $19.23 | $19.67 | +1.97% | 8,418,445 |
| Oct 24, 2025 | $19.75 | $20.47 | $19.17 | $19.29 | -1.68% | 13,325,500 |
| Oct 23, 2025 | $19.20 | $19.69 | $18.38 | $19.62 | -3.68% | 22,268,680 |
| Oct 22, 2025 | $21.50 | $21.70 | $19.77 | $20.37 | -6.43% | 14,191,770 |
| Oct 21, 2025 | $19.96 | $21.87 | $19.88 | $21.77 | +7.88% | 15,885,440 |
| Oct 20, 2025 | $19.59 | $20.69 | $19.40 | $20.18 | – | 14,032,350 |
Seasonality
OSCR return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 20.3% | 13.2% | 4.0% | 6.4% | 4.5% | 7.6% | -2.4% | 2.7% | 1.4% | -10.2% | -0.3% | -12.4% |
| Months up | 3 of 5 | 3 of 5 | 2 of 5 | 3 of 6 | 5 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 0 of 6 | 2 of 5 | 1 of 5 |
| 2026 | -0.1% | -4.9% | -15.9% | 60.9% | 20.4% | 28.3% | 9.5% | -4.0% | 2.9% | -1.5% | ||
| 2025 | 23.5% | -12.0% | -10.3% | -0.8% | 6.1% | 55.4% | -34.5% | 18.6% | 13.6% | -4.9% | -0.2% | -20.0% |
| 2024 | 36.8% | 29.9% | -8.5% | 16.8% | 14.9% | -20.7% | 11.8% | 3.5% | 15.9% | -20.8% | 3.2% | -22.4% |
| 2023 | 56.1% | 44.3% | 18.1% | 2.9% | 9.1% | 9.8% | -6.7% | -16.6% | -11.2% | -8.1% | 66.0% | 7.6% |
| 2022 | -14.6% | 8.8% | 36.8% | -26.2% | -34.2% | -12.2% | 27.1% | 22.8% | -24.7% | -25.3% | -22.8% | -14.6% |
| 2021 | -15.4% | 11.0% | -14.8% | -21.3% | -7.9% | 11.5% | -0.6% | -47.9% | -12.8% |