Oak Street Health Inc (NY: OSH )

21.94 -0.20 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 21.74 22.32 21.54 21.76 1,793,850 +0.14(+0.65%)
Nov 30, 2022 18.90 21.82 18.90 21.62 2,646,663 +2.76(+14.63%)
Nov 29, 2022 19.01 19.50 18.56 18.86 1,044,098 +0.15(+0.80%)
Nov 28, 2022 19.37 19.81 18.51 18.71 1,125,694 -0.71(-3.66%)
Nov 25, 2022 19.32 19.44 18.88 19.42 344,092 +0.20(+1.04%)
Nov 23, 2022 18.55 19.24 18.37 19.22 1,015,995 +0.80(+4.34%)
Nov 22, 2022 18.48 18.75 18.08 18.42 1,604,307 -0.15(-0.81%)
Nov 21, 2022 19.43 19.89 18.32 18.57 1,667,177 -1.66(-8.21%)
Nov 18, 2022 19.92 20.44 19.24 20.23 1,755,965 +0.46(+2.33%)
Nov 17, 2022 21.79 21.89 19.16 19.77 2,969,319 -2.63(-11.74%)
Nov 16, 2022 23.46 24.46 21.85 22.40 6,239,476 -1.08(-4.60%)
Nov 15, 2022 23.41 23.68 22.77 23.48 2,090,978 +0.67(+2.94%)
Nov 14, 2022 22.64 24.48 22.55 22.81 2,036,634 +0.29(+1.29%)
Nov 11, 2022 21.53 22.55 21.09 22.52 2,380,927 +0.91(+4.21%)
Nov 10, 2022 22.04 23.05 21.15 21.61 2,637,485 +0.74(+3.55%)
Nov 09, 2022 21.46 21.74 20.01 20.87 2,060,389 -0.82(-3.78%)
Nov 08, 2022 21.02 22.11 19.65 21.69 4,200,993 +3.02(+16.18%)
Nov 07, 2022 18.60 18.98 18.18 18.67 2,498,029 +0.32(+1.74%)
Nov 04, 2022 19.64 19.64 17.60 18.35 2,066,285 -0.88(-4.58%)
Nov 03, 2022 19.36 19.88 19.19 19.23 1,050,180 -0.51(-2.58%)
Nov 02, 2022 20.45 19.73 19.74 1,085,738 -0.68(-3.33%)
Nov 01, 2022 20.73 21.10 20.32 20.42 1,222,121 +0.19(+0.94%)
Oct 31, 2022 20.29 20.66 19.93 20.23 552,807 -0.26(-1.27%)
Oct 28, 2022 19.81 20.54 19.61 20.49 692,458 +0.54(+2.71%)
Oct 27, 2022 20.76 20.76 19.69 19.95 864,453 -0.63(-3.06%)
Oct 26, 2022 19.59 21.01 19.42 20.58 1,473,523 +0.82(+4.15%)
Oct 25, 2022 18.91 19.95 18.71 19.76 1,501,842 +1.03(+5.50%)
Oct 24, 2022 19.48 19.52 17.91 18.73 1,229,275 -0.55(-2.85%)
Oct 21, 2022 19.26 19.57 18.29 19.28 2,037,734 -0.12(-0.62%)
Oct 20, 2022 18.64 19.63 18.43 19.40 1,658,769 +0.78(+4.19%)
Oct 19, 2022 19.53 19.54 18.25 18.62 1,969,370 -1.16(-5.86%)
Oct 18, 2022 20.41 20.93 19.33 19.78 2,026,557 +0.22(+1.12%)
Oct 17, 2022 20.65 21.16 18.95 19.56 2,676,946 -0.54(-2.69%)
Oct 14, 2022 21.92 22.05 20.02 20.10 1,605,625 -1.49(-6.90%)
Oct 13, 2022 20.74 22.21 20.41 21.59 1,075,846 -0.62(-2.79%)
Oct 12, 2022 21.97 22.31 21.34 22.21 902,217 +0.25(+1.14%)
Oct 11, 2022 21.78 22.41 21.02 21.96 1,200,631 +0.17(+0.78%)
Oct 10, 2022 21.91 22.06 20.96 21.79 1,985,196 -0.28(-1.27%)
Oct 07, 2022 23.27 24.27 21.73 22.07 3,325,084 -1.69(-7.11%)
Oct 06, 2022 24.13 24.61 23.42 23.76 672,003 -0.27(-1.12%)
Oct 05, 2022 24.27 24.50 22.93 24.03 1,634,595 -0.76(-3.07%)
Oct 04, 2022 24.39 25.77 24.39 24.79 1,479,316 +0.68(+2.82%)
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.