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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $31.00 | $32.35 | $29.94 | $30.37 | -2.00% | 19,086,551 |
| Oct 19, 2026 | $32.05 | $34.28 | $30.68 | $30.99 | -2.82% | 22,160,400 |
| Oct 12, 2026 | $33.70 | $35.01 | $31.65 | $31.89 | -4.44% | 27,389,654 |
| Oct 5, 2026 | $30.97 | $34.14 | $30.84 | $33.37 | +7.85% | 24,461,020 |
| Sep 28, 2026 | $29.51 | $31.17 | $28.99 | $30.94 | +4.53% | 21,105,209 |
| Sep 21, 2026 | $31.00 | $32.16 | $28.30 | $29.60 | -7.87% | 32,893,706 |
| Sep 14, 2026 | $33.02 | $34.48 | $30.75 | $32.13 | -1.95% | 30,756,071 |
| Sep 8, 2026 | $32.00 | $34.23 | $30.44 | $32.77 | +1.61% | 21,181,977 |
| Aug 31, 2026 | $30.30 | $32.49 | $29.09 | $32.25 | +5.84% | 21,728,049 |
| Aug 24, 2026 | $32.17 | $33.55 | $29.24 | $30.47 | -4.90% | 21,832,725 |
| Aug 17, 2026 | $32.22 | $33.48 | $30.50 | $32.04 | -2.20% | 26,336,877 |
| Aug 10, 2026 | $27.31 | $33.27 | $27.09 | $32.76 | +17.42% | 30,729,957 |
| Aug 3, 2026 | $30.91 | $31.20 | $25.37 | $27.90 | -10.63% | 39,638,015 |
| Jul 27, 2026 | $28.61 | $31.94 | $27.65 | $31.22 | +10.75% | 23,945,136 |
| Jul 20, 2026 | $28.91 | $31.00 | $28.09 | $28.19 | -3.13% | 18,741,512 |
| Jul 13, 2026 | $30.92 | $32.32 | $28.00 | $29.10 | -4.72% | 20,895,660 |
| Jul 6, 2026 | $31.80 | $32.43 | $30.12 | $30.54 | -5.10% | 23,320,688 |
| Jun 29, 2026 | $29.60 | $33.10 | $27.78 | $32.18 | +8.02% | 26,963,290 |
| Jun 22, 2026 | $28.32 | $30.38 | $28.05 | $29.79 | +4.89% | 39,589,672 |
| Jun 15, 2026 | $28.07 | $29.81 | $27.14 | $28.40 | +0.50% | 22,434,349 |
| Jun 8, 2026 | $24.75 | $29.42 | $24.50 | $28.26 | +15.30% | 45,546,758 |
| Jun 1, 2026 | $22.13 | $25.05 | $20.09 | $24.51 | +10.26% | 42,910,759 |
| May 26, 2026 | $22.75 | $22.75 | $21.35 | $22.23 | -1.81% | 21,436,241 |
| May 18, 2026 | $23.27 | $25.58 | $21.59 | $22.64 | -2.92% | 41,644,882 |
| May 11, 2026 | $21.10 | $24.28 | $20.74 | $23.32 | +9.43% | 51,080,059 |
| May 4, 2026 | $18.60 | $21.32 | $17.81 | $21.31 | +15.25% | 54,850,698 |
| Apr 27, 2026 | $16.77 | $18.66 | $16.77 | $18.49 | +9.99% | 31,252,717 |
| Apr 20, 2026 | $16.08 | $17.12 | $15.90 | $16.81 | +6.46% | 25,655,571 |
| Apr 13, 2026 | $14.09 | $16.23 | $14.03 | $15.79 | +9.27% | 27,491,857 |
| Apr 6, 2026 | $12.00 | $14.98 | $11.93 | $14.45 | +21.22% | 39,728,735 |
| Mar 30, 2026 | $11.17 | $11.94 | $10.69 | $11.92 | +7.00% | 23,842,963 |
| Mar 23, 2026 | $12.57 | $12.85 | $11.05 | $11.14 | -11.80% | 36,614,399 |
| Mar 16, 2026 | $13.35 | $14.01 | $12.50 | $12.63 | -4.54% | 28,901,580 |
| Mar 9, 2026 | $13.68 | $14.26 | $12.88 | $13.23 | -4.41% | 35,963,390 |
| Mar 2, 2026 | $13.17 | $15.25 | $12.97 | $13.84 | +1.47% | 34,039,058 |
| Feb 23, 2026 | $13.00 | $13.86 | $11.71 | $13.64 | +3.10% | 34,658,536 |
| Feb 17, 2026 | $13.26 | $13.97 | $12.99 | $13.23 | -1.42% | 25,774,779 |
| Feb 9, 2026 | $12.00 | $14.57 | $11.86 | $13.42 | +9.64% | 76,985,227 |
| Feb 2, 2026 | $14.32 | $14.35 | $11.85 | $12.24 | -14.70% | 39,258,218 |
| Jan 26, 2026 | $15.55 | $15.78 | $14.30 | $14.35 | -8.48% | 32,817,571 |
| Jan 20, 2026 | $15.95 | $16.35 | $14.80 | $15.68 | -5.26% | 32,349,239 |
| Jan 12, 2026 | $17.70 | $18.20 | $16.32 | $16.55 | -6.66% | 49,053,719 |
| Jan 5, 2026 | $15.65 | $18.20 | $15.40 | $17.73 | +18.44% | 49,191,924 |
| Dec 29, 2025 | $14.61 | $15.09 | $14.17 | $14.97 | +0.40% | 25,295,884 |
| Dec 22, 2025 | $14.95 | $15.25 | $14.62 | $14.91 | +0.07% | 24,156,832 |
| Dec 15, 2025 | $16.66 | $16.78 | $14.62 | $14.90 | -10.40% | 44,187,333 |
| Dec 8, 2025 | $17.02 | $17.17 | $15.53 | $16.63 | -0.83% | 43,017,515 |
| Dec 1, 2025 | $17.30 | $17.67 | $16.37 | $16.77 | -6.68% | 41,203,185 |
| Nov 24, 2025 | $16.25 | $18.63 | $15.53 | $17.97 | +33.31% | 98,823,482 |
| Nov 17, 2025 | $14.15 | $14.89 | $12.64 | $13.48 | -2.88% | 57,751,121 |
| Nov 10, 2025 | $16.13 | $16.21 | $13.49 | $13.88 | -21.67% | 106,717,317 |
| Nov 3, 2025 | $17.76 | $19.09 | $15.90 | $17.72 | -1.56% | 81,771,208 |
| Oct 27, 2025 | $19.62 | $20.14 | $17.66 | $18.00 | -6.69% | 42,573,129 |
| Oct 20, 2025 | $19.59 | $21.87 | $18.38 | $19.29 | -0.52% | 79,703,740 |
| Oct 13, 2025 | $19.07 | $22.30 | $18.85 | $19.39 | +3.30% | 92,065,830 |
| Oct 6, 2025 | $21.95 | $23.80 | $18.67 | $18.77 | -13.34% | 113,822,660 |
| Sep 29, 2025 | $18.70 | $21.71 | $18.26 | $21.66 | +17.59% | 100,746,780 |
| Sep 22, 2025 | $18.83 | $19.45 | $17.37 | $18.42 | -2.90% | 75,880,270 |
| Sep 15, 2025 | $19.20 | $19.77 | $16.91 | $18.97 | -1.86% | 101,850,450 |
| Sep 8, 2025 | $19.50 | $20.77 | $18.60 | $19.33 | -0.51% | 84,746,650 |
| Sep 2, 2025 | $16.11 | $19.45 | $15.70 | $19.43 | +16.63% | 72,578,580 |
| Aug 25, 2025 | $16.87 | $17.84 | $16.34 | $16.66 | -0.83% | 63,175,346 |
| Aug 18, 2025 | $15.86 | $17.71 | $14.82 | $16.80 | +7.42% | 111,421,280 |
| Aug 11, 2025 | $15.44 | $16.26 | $14.38 | $15.64 | +1.16% | 84,482,260 |
| Aug 4, 2025 | $13.61 | $15.52 | $13.01 | $15.46 | +13.84% | 103,675,670 |
| Jul 28, 2025 | $14.46 | $14.76 | $13.30 | $13.58 | -6.02% | 99,120,430 |
| Jul 21, 2025 | $13.55 | $15.92 | $12.86 | $14.45 | +7.68% | 252,004,320 |
| Jul 14, 2025 | $14.35 | $15.54 | $13.05 | $13.42 | -6.68% | 208,292,550 |
| Jul 7, 2025 | $16.41 | $17.46 | $14.13 | $14.38 | -12.69% | 198,269,320 |
| Jun 30, 2025 | $21.14 | $22.09 | $16.21 | $16.47 | -19.30% | 143,913,400 |
| Jun 23, 2025 | $19.74 | $21.36 | $18.39 | $20.41 | -3.82% | 115,152,820 |
| Jun 16, 2025 | $14.35 | $22.78 | $14.21 | $21.22 | +52.11% | 159,573,180 |
| Jun 9, 2025 | $15.50 | $15.50 | $13.80 | $13.95 | -9.53% | 57,466,670 |
| Jun 2, 2025 | $13.95 | $16.73 | $13.57 | $15.42 | +11.74% | 79,691,962 |
| May 26, 2025 | $14.24 | $15.10 | $13.70 | $13.80 | -2.61% | 40,349,009 |
| May 19, 2025 | $17.03 | $17.26 | $13.96 | $14.17 | -19.12% | 43,089,149 |
| May 12, 2025 | $17.80 | $17.80 | $15.95 | $17.52 | +2.40% | 45,809,438 |
| May 5, 2025 | $13.10 | $18.27 | $12.80 | $17.11 | +29.62% | 66,944,153 |
| Apr 28, 2025 | $12.40 | $13.57 | $12.28 | $13.20 | +7.93% | 21,918,664 |
| Apr 21, 2025 | $11.96 | $12.47 | $11.20 | $12.23 | +1.66% | 20,332,531 |
| Apr 14, 2025 | $12.81 | $12.96 | $11.94 | $12.03 | -4.30% | 10,466,020 |
| Apr 7, 2025 | $12.35 | $13.54 | $11.47 | $12.57 | -3.31% | 28,533,833 |
| Mar 31, 2025 | $12.95 | $13.86 | $12.25 | $13.00 | -2.26% | 22,049,537 |
| Mar 24, 2025 | $13.32 | $14.37 | $13.20 | $13.30 | +1.99% | 14,458,290 |
| Mar 17, 2025 | $13.04 | $13.57 | $12.48 | $13.04 | -1.36% | 20,725,993 |
| Mar 10, 2025 | $15.60 | $16.51 | $12.75 | $13.22 | -17.17% | 32,228,444 |
| Mar 3, 2025 | $14.78 | $16.56 | $14.25 | $15.96 | +9.24% | 27,081,462 |
| Feb 24, 2025 | $14.88 | $15.90 | $14.01 | $14.61 | -1.42% | 23,857,408 |
| Feb 18, 2025 | $15.12 | $16.88 | $14.71 | $14.82 | +10.10% | 34,417,243 |
| Feb 10, 2025 | $14.89 | $15.20 | $12.43 | $13.46 | -8.44% | 23,218,024 |
| Feb 3, 2025 | $16.24 | $16.91 | $14.02 | $14.70 | -11.45% | 36,429,763 |
| Jan 27, 2025 | $16.25 | $17.40 | $15.85 | $16.60 | -0.30% | 13,555,400 |
| Jan 21, 2025 | $16.09 | $17.56 | $15.30 | $16.65 | +4.72% | 12,203,088 |
| Jan 13, 2025 | $14.19 | $16.10 | $13.79 | $15.90 | +12.13% | 13,766,488 |
| Jan 6, 2025 | $15.24 | $15.77 | $13.79 | $14.18 | -1.18% | 16,288,948 |
| Dec 30, 2024 | $13.62 | $14.41 | $13.17 | $14.35 | +3.99% | 9,743,955 |
| Dec 23, 2024 | $14.09 | $14.46 | $13.05 | $13.80 | -2.06% | 8,890,012 |
| Dec 16, 2024 | $13.51 | $14.64 | $13.07 | $14.09 | +3.15% | 25,277,014 |
| Dec 9, 2024 | $15.85 | $17.00 | $13.52 | $13.66 | -12.49% | 22,061,049 |
| Dec 2, 2024 | $17.54 | $18.85 | $15.19 | $15.61 | -9.92% | 25,874,887 |
| Nov 25, 2024 | $16.85 | $17.38 | $15.91 | $17.33 | +8.45% | 9,939,188 |
| Nov 18, 2024 | $15.36 | $18.41 | $14.97 | $15.98 | +7.46% | 27,037,681 |
| Nov 11, 2024 | $13.73 | $16.80 | $13.15 | $14.87 | +9.82% | 30,149,845 |
| Nov 4, 2024 | $17.69 | $18.92 | $13.40 | $13.54 | -23.29% | 39,805,986 |
| Oct 28, 2024 | $16.31 | $17.66 | $15.18 | $17.65 | +9.02% | 16,415,787 |
| Oct 21, 2024 | $16.41 | $17.84 | $15.68 | $16.19 | -0.98% | 15,236,068 |
| Oct 14, 2024 | $18.01 | $18.20 | $16.16 | $16.35 | -9.17% | 13,848,064 |
| Oct 7, 2024 | $19.92 | $20.24 | $17.21 | $18.00 | -10.63% | 14,514,500 |
| Sep 30, 2024 | $20.88 | $22.01 | $19.12 | $20.14 | -4.05% | 12,053,233 |
| Sep 23, 2024 | $22.77 | $23.09 | $20.25 | $20.99 | -8.46% | 13,902,762 |
| Sep 16, 2024 | $21.61 | $23.79 | $21.55 | $22.93 | +6.11% | 18,331,678 |
| Sep 9, 2024 | $17.24 | $21.79 | $16.89 | $21.61 | +27.19% | 22,685,794 |
| Sep 3, 2024 | $18.15 | $18.42 | $16.60 | $16.99 | -7.16% | 8,890,992 |
| Aug 26, 2024 | $17.99 | $18.69 | $17.09 | $18.30 | +3.27% | 8,824,159 |
| Aug 19, 2024 | $18.67 | $19.28 | $16.34 | $17.72 | -5.24% | 13,664,538 |
| Aug 12, 2024 | $18.17 | $19.18 | $17.41 | $18.70 | +3.60% | 14,462,877 |
| Aug 5, 2024 | $14.92 | $18.70 | $14.80 | $18.05 | +8.02% | 18,552,267 |
| Jul 29, 2024 | $16.00 | $18.79 | $16.00 | $16.71 | +5.63% | 16,010,376 |
| Jul 22, 2024 | $15.50 | $16.19 | $15.21 | $15.82 | +3.74% | 11,219,888 |
| Jul 15, 2024 | $15.50 | $16.53 | $14.68 | $15.25 | -7.69% | 15,696,061 |
| Jul 8, 2024 | $16.88 | $17.05 | $15.55 | $16.52 | -1.55% | 13,471,825 |
| Jul 1, 2024 | $15.85 | $17.24 | $15.37 | $16.78 | +6.07% | 9,570,507 |
| Jun 24, 2024 | $18.07 | $18.39 | $15.15 | $15.82 | -12.40% | 27,544,773 |
| Jun 17, 2024 | $18.95 | $19.49 | $17.14 | $18.06 | -4.95% | 12,125,360 |
| Jun 10, 2024 | $19.80 | $21.17 | $18.24 | $19.00 | -1.66% | 17,715,434 |
| Jun 3, 2024 | $19.82 | $19.97 | $17.15 | $19.32 | -3.21% | 19,263,751 |
| May 28, 2024 | $20.58 | $21.00 | $18.56 | $19.96 | -2.92% | 13,380,870 |
| May 20, 2024 | $22.51 | $23.44 | $20.51 | $20.56 | -8.70% | 15,057,500 |
| May 13, 2024 | $21.87 | $23.34 | $21.43 | $22.52 | +4.07% | 13,690,808 |
| May 6, 2024 | $18.28 | $22.68 | $18.04 | $21.64 | +20.09% | 30,486,974 |
| Apr 29, 2024 | $17.73 | $18.69 | $17.02 | $18.02 | +2.62% | 14,568,317 |
| Apr 22, 2024 | $16.14 | $18.20 | $15.47 | $17.56 | +9.68% | 13,447,673 |
| Apr 15, 2024 | $14.75 | $17.25 | $14.21 | $16.01 | +8.62% | 16,834,905 |
| Apr 8, 2024 | $14.53 | $15.20 | $13.51 | $14.74 | +2.36% | 10,298,395 |
| Apr 1, 2024 | $14.77 | $15.15 | $13.35 | $14.40 | -3.16% | 10,771,320 |
| Mar 25, 2024 | $13.48 | $15.05 | $13.36 | $14.87 | +10.15% | 9,899,465 |
| Mar 18, 2024 | $14.03 | $14.36 | $13.32 | $13.50 | -2.53% | 11,063,080 |
| Mar 11, 2024 | $14.62 | $15.42 | $13.64 | $13.85 | -5.33% | 13,917,981 |
| Mar 4, 2024 | $16.82 | $17.30 | $13.86 | $14.63 | -11.76% | 20,394,148 |
| Feb 26, 2024 | $16.47 | $17.24 | $15.71 | $16.58 | +1.47% | 13,509,643 |
| Feb 20, 2024 | $17.54 | $17.59 | $15.75 | $16.34 | -8.00% | 15,005,357 |
| Feb 12, 2024 | $17.50 | $18.55 | $15.84 | $17.76 | +0.45% | 18,894,747 |
| Feb 5, 2024 | $13.50 | $17.99 | $12.84 | $17.68 | +29.62% | 28,366,913 |
| Jan 29, 2024 | $12.53 | $13.79 | $12.43 | $13.64 | +9.38% | 14,249,562 |
| Jan 22, 2024 | $10.88 | $12.51 | $10.70 | $12.47 | +16.22% | 16,101,372 |
| Jan 16, 2024 | $11.40 | $11.52 | $10.45 | $10.73 | -6.29% | 12,187,930 |
| Jan 8, 2024 | $8.87 | $12.12 | $8.44 | $11.45 | +29.82% | 26,319,071 |
| Jan 2, 2024 | $9.03 | $9.37 | $8.49 | $8.82 | -3.61% | 7,866,863 |
| Dec 26, 2023 | $9.20 | $9.48 | $9.06 | $9.15 | -0.33% | 7,189,890 |
| Dec 18, 2023 | $7.82 | $9.36 | $7.67 | $9.18 | +17.54% | 10,635,631 |
| Dec 11, 2023 | $8.05 | $8.45 | $7.50 | $7.81 | -3.10% | 9,507,732 |
| Dec 4, 2023 | $8.40 | $8.55 | $8.00 | $8.06 | -4.16% | 7,897,331 |
| Nov 27, 2023 | $8.59 | $8.75 | $7.29 | $8.41 | -1.98% | 10,023,029 |
| Nov 20, 2023 | $7.60 | $8.60 | $7.58 | $8.58 | +12.75% | 9,006,341 |
| Nov 13, 2023 | $7.06 | $7.72 | $6.80 | $7.61 | +7.03% | 15,389,490 |
| Nov 6, 2023 | $5.80 | $7.59 | $5.65 | $7.11 | +24.08% | 12,789,685 |
| Oct 30, 2023 | $4.85 | $5.93 | $4.72 | $5.73 | +18.14% | 7,616,508 |
| Oct 23, 2023 | $5.05 | $5.16 | $4.74 | $4.85 | -4.90% | 6,258,563 |
| Oct 16, 2023 | $4.99 | $5.46 | $4.86 | $5.10 | +3.45% | 5,582,573 |
| Oct 9, 2023 | $5.49 | $5.50 | $4.86 | $4.93 | -11.17% | 5,901,421 |
| Oct 2, 2023 | $5.50 | $5.69 | $5.35 | $5.55 | -0.36% | 6,341,209 |
| Sep 25, 2023 | $5.46 | $5.66 | $5.31 | $5.57 | +0.36% | 6,018,414 |
| Sep 18, 2023 | $6.13 | $6.20 | $5.53 | $5.55 | -9.76% | 6,194,975 |
| Sep 11, 2023 | $6.53 | $6.80 | $6.01 | $6.15 | -4.65% | 10,361,206 |
| Sep 5, 2023 | $6.35 | $6.68 | $6.16 | $6.45 | -1.98% | 10,260,872 |
| Aug 28, 2023 | $6.31 | $6.60 | $6.25 | $6.58 | +4.28% | 5,788,318 |
| Aug 21, 2023 | $7.13 | $7.18 | $6.24 | $6.31 | -11.87% | 6,107,162 |
| Aug 14, 2023 | $7.50 | $7.76 | $6.72 | $7.16 | -4.53% | 9,410,451 |
| Aug 7, 2023 | $7.19 | $8.57 | $6.91 | $7.50 | +4.31% | 15,058,947 |
| Jul 31, 2023 | $7.52 | $7.70 | $7.05 | $7.19 | -4.13% | 5,736,776 |
| Jul 24, 2023 | $8.02 | $8.16 | $7.47 | $7.50 | -6.37% | 5,762,569 |
| Jul 17, 2023 | $7.87 | $8.77 | $7.79 | $8.01 | +2.04% | 7,302,480 |
| Jul 10, 2023 | $7.61 | $8.45 | $7.28 | $7.85 | +2.35% | 9,825,545 |
| Jul 3, 2023 | $8.07 | $8.25 | $7.57 | $7.67 | -4.84% | 4,058,862 |
| Jun 26, 2023 | $8.44 | $8.68 | $7.95 | $8.06 | -5.40% | 7,874,801 |
| Jun 20, 2023 | $8.82 | $8.97 | $8.46 | $8.52 | -3.73% | 10,582,790 |
| Jun 12, 2023 | $9.24 | $9.89 | $8.78 | $8.85 | -3.80% | 12,143,845 |
| Jun 5, 2023 | $7.39 | $9.27 | $7.33 | $9.20 | +24.83% | 13,524,076 |
| May 30, 2023 | $6.98 | $7.60 | $6.73 | $7.37 | +7.12% | 11,271,321 |
| May 22, 2023 | $7.29 | $7.84 | $6.84 | $6.88 | -4.31% | 9,798,237 |
| May 15, 2023 | $7.05 | $7.56 | $6.79 | $7.19 | +2.42% | 9,472,257 |
| May 8, 2023 | $7.20 | $7.75 | $6.26 | $7.02 | -2.09% | 14,657,157 |
| May 1, 2023 | $6.66 | $7.33 | $6.40 | $7.17 | +6.54% | 7,275,294 |
| Apr 24, 2023 | $5.82 | $6.80 | $5.68 | $6.73 | +15.44% | 7,299,505 |
| Apr 17, 2023 | $6.30 | $6.51 | $5.53 | $5.83 | -7.90% | 7,180,415 |
| Apr 10, 2023 | $6.50 | $7.21 | $6.29 | $6.33 | -2.91% | 9,888,411 |
| Apr 3, 2023 | $6.54 | $7.12 | $6.12 | $6.52 | -0.31% | 10,962,922 |
| Mar 27, 2023 | $3.40 | $7.10 | $3.37 | $6.54 | +94.64% | 120,102,160 |
| Mar 20, 2023 | $3.40 | $3.86 | $3.23 | $3.36 | -1.18% | 6,168,462 |
| Mar 13, 2023 | $3.81 | $4.12 | $3.31 | $3.40 | -13.49% | 7,756,078 |
| Mar 6, 2023 | $4.95 | $5.01 | $3.85 | $3.93 | -20.77% | 5,547,253 |
| Feb 27, 2023 | $5.25 | $5.62 | $4.58 | $4.96 | -5.34% | 10,275,381 |
| Feb 21, 2023 | $5.45 | $5.60 | $5.07 | $5.24 | -6.43% | 4,666,805 |
| Feb 13, 2023 | $4.70 | $6.15 | $4.66 | $5.60 | +13.13% | 17,387,759 |
| Feb 6, 2023 | $3.84 | $5.10 | $3.67 | $4.95 | +27.25% | 17,032,083 |
| Jan 30, 2023 | $3.35 | $4.13 | $3.34 | $3.89 | +14.41% | 6,170,547 |
| Jan 23, 2023 | $3.11 | $3.43 | $2.93 | $3.40 | +9.68% | 3,680,189 |
| Jan 17, 2023 | $3.01 | $3.15 | $2.88 | $3.10 | +3.33% | 3,278,763 |
| Jan 9, 2023 | $2.64 | $3.03 | $2.58 | $3.00 | +17.65% | 7,250,000 |
| Jan 3, 2023 | $2.50 | $2.66 | $2.39 | $2.55 | +3.66% | 4,302,044 |
| Dec 27, 2022 | $2.18 | $2.50 | $2.10 | $2.46 | +11.31% | 5,652,803 |
| Dec 19, 2022 | $2.33 | $2.36 | $2.05 | $2.21 | -3.91% | 8,174,718 |
| Dec 12, 2022 | $2.70 | $2.86 | $2.19 | $2.30 | -14.18% | 8,882,958 |
| Dec 5, 2022 | $2.81 | $2.90 | $2.61 | $2.68 | -4.96% | 7,077,840 |
| Nov 28, 2022 | $2.83 | $3.05 | $2.71 | $2.82 | -1.74% | 8,008,559 |
| Nov 21, 2022 | $2.83 | $2.94 | $2.64 | $2.87 | 0.00% | 10,008,029 |
| Nov 14, 2022 | $2.97 | $3.28 | $2.76 | $2.87 | -2.71% | 11,639,388 |
| Nov 7, 2022 | $3.26 | $3.32 | $2.34 | $2.95 | -9.23% | 13,773,790 |
| Oct 31, 2022 | $3.67 | $3.94 | $3.17 | $3.25 | -11.92% | 8,289,776 |
| Oct 24, 2022 | $3.53 | $3.73 | $3.34 | $3.69 | +4.83% | 9,396,043 |
| Oct 17, 2022 | $3.64 | $3.91 | $3.29 | $3.52 | 0.00% | 8,353,472 |
| Oct 10, 2022 | $4.40 | $4.40 | $3.51 | $3.52 | -19.08% | 10,939,833 |
| Oct 3, 2022 | $5.07 | $5.25 | $4.35 | $4.35 | -12.83% | 10,193,566 |
| Sep 26, 2022 | $4.91 | $5.27 | $4.76 | $4.99 | +1.42% | 6,755,985 |
| Sep 19, 2022 | $5.62 | $5.77 | $4.74 | $4.92 | -14.29% | 8,854,472 |
| Sep 12, 2022 | $6.27 | $6.41 | $5.70 | $5.74 | -8.01% | 15,333,670 |
| Sep 6, 2022 | $5.86 | $6.25 | $5.46 | $6.24 | +7.03% | 8,866,344 |
| Aug 29, 2022 | $6.89 | $7.06 | $5.82 | $5.83 | -17.07% | 9,698,191 |
| Aug 22, 2022 | $7.04 | $7.32 | $6.94 | $7.03 | -2.50% | 5,672,924 |
| Aug 15, 2022 | $7.60 | $8.08 | $7.15 | $7.21 | -7.21% | 9,231,961 |
| Aug 8, 2022 | $6.37 | $7.79 | $6.19 | $7.77 | +24.52% | 11,205,558 |
| Aug 1, 2022 | $5.39 | $6.25 | $5.24 | $6.24 | +15.56% | 6,212,285 |
| Jul 25, 2022 | $5.12 | $5.48 | $5.01 | $5.40 | +5.88% | 6,031,335 |
| Jul 18, 2022 | $4.93 | $5.29 | $4.80 | $5.10 | +5.37% | 4,984,746 |
| Jul 11, 2022 | $4.90 | $4.99 | $4.59 | $4.84 | -2.62% | 5,296,261 |
| Jul 5, 2022 | $4.43 | $5.08 | $4.41 | $4.97 | +8.75% | 4,355,671 |
| Jun 27, 2022 | $4.47 | $4.98 | $4.16 | $4.57 | +3.39% | 8,743,854 |
| Jun 21, 2022 | $4.47 | $4.75 | $4.25 | $4.42 | +0.45% | 23,032,458 |
| Jun 13, 2022 | $4.34 | $4.42 | $3.89 | $4.40 | -3.72% | 11,046,582 |
| Jun 6, 2022 | $5.07 | $5.39 | $4.52 | $4.57 | -8.60% | 10,177,129 |
| May 31, 2022 | $4.99 | $5.04 | $4.60 | $5.00 | -1.38% | 8,394,374 |
| May 23, 2022 | $5.68 | $5.79 | $4.48 | $5.07 | -10.90% | 13,715,698 |
| May 16, 2022 | $6.15 | $6.15 | $5.33 | $5.69 | -10.95% | 14,322,036 |
| May 9, 2022 | $7.10 | $7.13 | $5.47 | $6.39 | -12.35% | 13,178,319 |
| May 2, 2022 | $7.35 | $7.79 | $6.86 | $7.29 | -0.95% | 5,667,762 |
| Apr 25, 2022 | $7.48 | $8.16 | $7.21 | $7.36 | -4.66% | 3,888,973 |
| Apr 18, 2022 | $8.83 | $9.05 | $7.27 | $7.72 | -13.36% | 4,018,990 |
| Apr 11, 2022 | $8.51 | $9.27 | $8.35 | $8.91 | +3.48% | 3,902,977 |
| Apr 4, 2022 | $10.15 | $10.25 | $8.48 | $8.61 | -15.09% | 5,109,686 |
| Mar 28, 2022 | $9.48 | $10.53 | $8.70 | $10.14 | +6.29% | 5,371,500 |
| Mar 21, 2022 | $8.90 | $10.33 | $8.82 | $9.54 | +6.35% | 6,826,145 |
| Mar 14, 2022 | $7.96 | $9.10 | $6.82 | $8.97 | +11.85% | 6,397,326 |
| Mar 7, 2022 | $7.15 | $8.88 | $7.00 | $8.02 | +12.64% | 9,678,049 |
| Feb 28, 2022 | $6.95 | $7.41 | $6.55 | $7.12 | +1.42% | 10,804,256 |
| Feb 22, 2022 | $6.88 | $7.32 | $6.11 | $7.02 | +0.29% | 8,813,212 |
| Feb 14, 2022 | $6.77 | $7.43 | $6.58 | $7.00 | +4.48% | 10,351,773 |
| Feb 7, 2022 | $6.12 | $7.50 | $6.12 | $6.70 | +7.72% | 10,396,635 |
| Jan 31, 2022 | $6.27 | $6.97 | $6.07 | $6.22 | +0.32% | 10,040,611 |
| Jan 24, 2022 | $6.13 | $6.57 | $5.72 | $6.20 | +0.65% | 11,403,246 |
| Jan 18, 2022 | $7.32 | $7.35 | $6.12 | $6.16 | -15.27% | 6,869,109 |
| Jan 10, 2022 | $6.88 | $7.53 | $6.59 | $7.27 | +5.52% | 9,554,705 |
| Jan 3, 2022 | $8.10 | $8.58 | $6.86 | $6.89 | -12.23% | 9,717,369 |
| Dec 27, 2021 | $8.14 | $9.13 | $7.51 | $7.85 | -2.12% | 7,455,523 |
| Dec 20, 2021 | $8.12 | $8.50 | $7.64 | $8.02 | -2.91% | 14,141,990 |
| Dec 13, 2021 | $10.84 | $11.07 | $7.70 | $8.26 | -24.15% | 15,997,758 |
| Dec 6, 2021 | $8.82 | $11.04 | $8.80 | $10.89 | +24.46% | 10,352,346 |
| Nov 29, 2021 | $9.80 | $9.89 | $8.24 | $8.75 | -10.90% | 13,492,623 |
| Nov 22, 2021 | $10.27 | $10.46 | $9.41 | $9.82 | -4.66% | 7,849,763 |
| Nov 15, 2021 | $12.20 | $12.36 | $10.16 | $10.30 | -15.44% | 7,655,461 |
| Nov 8, 2021 | $17.24 | $17.24 | $12.12 | $12.18 | -28.35% | 11,753,897 |
| Nov 1, 2021 | $17.23 | $17.35 | $15.82 | $17.00 | -1.62% | 5,889,010 |
| Oct 25, 2021 | $17.02 | $17.85 | $16.61 | $17.28 | +1.65% | 3,480,311 |
| Oct 18, 2021 | $15.63 | $17.28 | $14.31 | $17.00 | +7.26% | 8,208,166 |
| Oct 11, 2021 | $14.80 | $15.97 | $13.83 | $15.85 | +7.02% | 6,172,059 |
| Oct 4, 2021 | $17.71 | $18.89 | $14.80 | $14.81 | -16.09% | 7,591,115 |
| Sep 27, 2021 | $16.96 | $18.20 | $16.71 | $17.65 | +3.95% | 9,674,518 |
| Sep 20, 2021 | $17.28 | $17.98 | $16.61 | $16.98 | -2.97% | 6,119,379 |
| Sep 13, 2021 | $16.65 | $18.60 | $16.10 | $17.50 | 0.00% | 10,070,908 |
| Sep 7, 2021 | $17.93 | $18.15 | $15.91 | $17.50 | -3.90% | 8,117,492 |
| Aug 30, 2021 | $14.52 | $18.75 | $14.08 | $18.21 | +29.61% | 11,371,201 |
| Aug 23, 2021 | $13.44 | $14.31 | $12.32 | $14.05 | +3.46% | 12,073,273 |
| Aug 16, 2021 | $13.64 | $14.25 | $12.06 | $13.58 | -7.62% | 8,155,554 |
| Aug 9, 2021 | $15.13 | $15.57 | $14.47 | $14.70 | -2.97% | 3,976,963 |
| Aug 2, 2021 | $16.99 | $17.00 | $14.74 | $15.15 | -10.51% | 2,652,147 |
| Jul 26, 2021 | $19.14 | $19.39 | $16.92 | $16.93 | -11.45% | 2,622,504 |
| Jul 19, 2021 | $19.05 | $20.77 | $18.70 | $19.12 | -1.34% | 1,604,591 |
| Jul 12, 2021 | $19.58 | $19.88 | $18.16 | $19.38 | -1.12% | 2,959,739 |
| Jul 6, 2021 | $21.18 | $21.18 | $19.32 | $19.60 | -7.46% | 1,919,126 |
| Jun 28, 2021 | $22.25 | $22.55 | $20.81 | $21.18 | -4.77% | 2,942,148 |
| Jun 21, 2021 | $24.03 | $24.03 | $22.01 | $22.24 | -6.79% | 4,061,205 |
| Jun 14, 2021 | $25.39 | $25.64 | $23.81 | $23.86 | -5.47% | 5,514,491 |
| Jun 7, 2021 | $25.99 | $29.70 | $24.85 | $25.24 | -1.79% | 5,947,515 |
| Jun 1, 2021 | $25.26 | $25.95 | $25.00 | $25.70 | +1.82% | 1,482,168 |
| May 24, 2021 | $24.35 | $25.40 | $22.80 | $25.24 | +3.95% | 1,539,469 |
| May 17, 2021 | $22.60 | $25.00 | $22.32 | $24.28 | +5.84% | 2,120,475 |
| May 10, 2021 | $22.29 | $23.52 | $19.78 | $22.94 | +1.91% | 5,617,901 |
| May 3, 2021 | $22.88 | $24.01 | $20.85 | $22.51 | -0.97% | 2,675,389 |
| Apr 26, 2021 | $23.00 | $24.25 | $22.26 | $22.73 | -0.31% | 3,316,650 |
| Apr 19, 2021 | $24.36 | $24.55 | $22.08 | $22.80 | -6.71% | 3,517,211 |
| Apr 12, 2021 | $23.78 | $25.60 | $22.55 | $24.44 | +3.47% | 3,869,342 |
| Apr 5, 2021 | $26.49 | $27.00 | $23.03 | $23.62 | -9.08% | 4,519,467 |
| Mar 29, 2021 | $25.89 | $27.50 | $24.51 | $25.98 | +1.09% | 5,610,844 |
| Mar 22, 2021 | $30.68 | $31.33 | $22.56 | $25.70 | -16.23% | 9,206,798 |
| Mar 15, 2021 | $35.39 | $37.00 | $30.09 | $30.68 | -13.14% | 7,799,993 |
| Mar 8, 2021 | $31.50 | $37.00 | $31.50 | $35.32 | +13.94% | 12,685,041 |
| Mar 3, 2021 | $36.00 | $36.77 | $30.50 | $31.00 | +309900.00% | 34,236,256 |
| Nov 17, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 81,251 |
| Nov 11, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 10,000 |
| Nov 3, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 28,337 |
| Oct 30, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 4,500 |
| Oct 22, 2008 | $0.01 | $0.04 | $0.01 | $0.01 | -50.00% | 292,351 |
| Oct 17, 2008 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00% | 0 |
| Oct 6, 2008 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00% | 9,830 |
| Sep 29, 2008 | $0.02 | $0.02 | $0.02 | $0.02 | 0.00% | 45,085 |
| Sep 23, 2008 | $0.02 | $0.03 | $0.02 | $0.02 | -33.33% | 68,434 |
| Sep 15, 2008 | $0.04 | $0.05 | $0.02 | $0.03 | -57.14% | 134,940 |
| Sep 8, 2008 | $0.05 | $0.07 | $0.04 | $0.07 | 0.00% | 62,507 |
| Sep 2, 2008 | $0.07 | $0.07 | $0.04 | $0.07 | -30.00% | 138,115 |
| Aug 25, 2008 | $0.11 | $0.12 | $0.02 | $0.10 | -16.67% | 406,924 |
| Aug 18, 2008 | $0.13 | $0.24 | $0.06 | $0.12 | -25.00% | 422,825 |
| Aug 11, 2008 | $0.20 | $0.25 | $0.09 | $0.16 | -20.00% | 821,779 |
| Aug 4, 2008 | $0.02 | $0.20 | $0.01 | $0.20 | +1900.00% | 2,326,929 |
| Jul 31, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 215,200 |
| Jul 18, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 14,000 |
| Jul 11, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 4,000 |
| Jun 19, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 1,000 |
| Jun 13, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | – | 1,000 |
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% |