Oak Street Health Inc (NY: OSH )

26.62 -0.76 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 26.73 27.39 26.18 26.62 2,475,741 -0.76(-2.78%)
Feb 02, 2023 29.05 29.13 27.37 27.38 2,026,308 -1.28(-4.47%)
Feb 01, 2023 29.25 29.45 26.97 28.66 3,089,225 -0.40(-1.38%)
Jan 31, 2023 28.37 29.31 28.23 29.06 2,968,846 +0.76(+2.69%)
Jan 30, 2023 28.11 29.44 28.10 28.30 1,493,194 -0.25(-0.88%)
Jan 27, 2023 28.99 29.68 28.47 28.55 3,081,372 -0.55(-1.89%)
Jan 26, 2023 28.38 29.13 27.51 29.10 2,877,452 +1.19(+4.26%)
Jan 25, 2023 27.23 28.30 27.15 27.91 814,578 +0.23(+0.83%)
Jan 24, 2023 29.11 29.12 27.68 27.68 1,485,791 -1.43(-4.91%)
Jan 23, 2023 29.13 29.49 28.42 29.11 1,556,403 +0.10(+0.34%)
Jan 20, 2023 28.61 29.54 28.15 29.01 2,721,465 +0.91(+3.24%)
Jan 19, 2023 28.30 28.67 27.34 28.10 1,993,006 -0.51(-1.78%)
Jan 18, 2023 27.78 29.14 27.66 28.61 5,164,208 +0.97(+3.51%)
Jan 17, 2023 29.85 29.85 27.17 27.64 10,078,996 -2.41(-8.02%)
Jan 13, 2023 29.51 30.57 29.00 30.05 4,580,647 +0.11(+0.37%)
Jan 12, 2023 30.00 30.17 28.92 29.94 6,600,560 +0.44(+1.49%)
Jan 11, 2023 28.90 30.80 28.71 29.50 4,782,981 +0.73(+2.54%)
Jan 10, 2023 29.77 29.96 28.30 28.77 15,031,754 +6.20(+27.47%)
Jan 09, 2023 22.39 22.74 21.81 22.57 2,878,939 +0.92(+4.25%)
Jan 06, 2023 20.98 22.07 19.73 21.65 2,219,452 +0.39(+1.83%)
Jan 05, 2023 21.19 21.54 20.21 21.26 1,818,486 -0.16(-0.75%)
Jan 04, 2023 21.61 21.97 20.90 21.42 1,745,068 +0.14(+0.66%)
Jan 03, 2023 21.85 22.22 20.68 21.28 2,001,856 -0.23(-1.07%)
Dec 30, 2022 21.19 21.53 20.91 21.51 1,706,061 +0.13(+0.61%)
Dec 29, 2022 20.85 21.62 20.49 21.38 1,646,021 +0.76(+3.69%)
Dec 28, 2022 20.08 20.69 20.03 20.62 950,347 +0.46(+2.28%)
Dec 27, 2022 20.45 20.82 20.04 20.16 873,609 -0.48(-2.33%)
Dec 23, 2022 21.90 22.08 20.62 20.64 1,535,500 -1.24(-5.67%)
Dec 22, 2022 21.21 21.91 20.91 21.88 880,981 +0.51(+2.39%)
Dec 21, 2022 20.54 21.39 20.25 21.37 673,391 +1.02(+5.01%)
Dec 20, 2022 20.20 20.78 19.78 20.35 720,204 -0.07(-0.34%)
Dec 19, 2022 20.74 21.22 20.16 20.42 1,145,500 -0.49(-2.34%)
Dec 16, 2022 20.81 20.95 20.08 20.91 1,934,038 -0.21(-0.99%)
Dec 15, 2022 22.43 22.71 20.86 21.12 2,139,333 -1.60(-7.04%)
Dec 14, 2022 22.61 23.04 22.36 22.72 1,082,010 +0.03(+0.13%)
Dec 13, 2022 22.56 23.04 22.26 22.69 1,589,448 +1.21(+5.63%)
Dec 12, 2022 21.04 21.63 20.96 21.48 623,500 +0.28(+1.32%)
Dec 09, 2022 21.79 22.23 21.10 21.20 811,368 -0.47(-2.17%)
Dec 08, 2022 21.46 21.84 20.97 21.67 823,477 +0.39(+1.83%)
Dec 07, 2022 20.94 21.41 20.69 21.28 953,563 +0.28(+1.33%)
Dec 06, 2022 21.89 22.02 20.88 21.00 1,138,860 -0.94(-4.28%)
Dec 05, 2022 22.09 22.37 21.25 21.94 1,193,600 -0.20(-0.90%)
Dec 02, 2022 21.42 22.50 21.30 22.14 1,019,299 +0.38(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.