UK Markets closed

Oak Street Health, Inc. (OSH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.69+0.28 (+0.79%)
At close: 04:00PM EDT
35.52 -0.17 (-0.48%)
After hours: 04:23PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202335.6535.7035.4635.6935.691,931,623
22 Mar 202335.5535.7835.2635.4135.414,273,500
21 Mar 202335.7135.8435.6635.7835.782,814,400
20 Mar 202335.5335.8435.5235.7035.703,467,200
17 Mar 202335.5635.7035.4435.6435.641,832,800
16 Mar 202335.4935.7035.4735.5535.551,776,800
15 Mar 202335.0935.6235.0635.5635.563,522,900
14 Mar 202334.8635.2634.7935.2435.246,101,100
13 Mar 202334.8135.0734.5134.5734.574,268,300
10 Mar 202335.3535.3734.3235.0335.037,566,000
09 Mar 202335.5035.5535.2735.3635.361,621,700
08 Mar 202335.5835.5835.4235.4935.491,544,700
07 Mar 202335.5435.5835.4835.5635.562,698,900
06 Mar 202335.4935.5835.4335.5335.531,501,600
03 Mar 202335.3835.5335.3335.4935.493,559,500
02 Mar 202335.3035.3835.2035.2935.292,974,800
01 Mar 202335.3135.3835.2135.3235.323,270,200
28 Feb 202335.2835.5435.1635.4035.405,483,300
27 Feb 202335.4835.4835.1135.2335.235,352,700
24 Feb 202335.4035.4735.3435.4335.433,554,600
23 Feb 202335.5535.5935.3735.4435.447,906,700
22 Feb 202335.5535.6535.5035.5935.594,754,600
21 Feb 202335.3135.3935.2635.3035.306,467,300
17 Feb 202335.2935.4735.1835.4535.458,659,600
16 Feb 202335.4035.5735.2535.2835.284,228,400
15 Feb 202335.4435.5235.3235.3835.385,554,400
14 Feb 202335.3035.4835.2835.4035.408,821,600
13 Feb 202335.4735.4935.2135.2735.277,597,400
10 Feb 202335.2835.6035.2435.3435.349,635,100
09 Feb 202335.2135.4435.1035.2635.2616,041,000
08 Feb 202334.8835.4734.8035.2335.2348,793,500
07 Feb 202334.5834.6333.4233.6833.6820,477,000
06 Feb 202326.2526.3925.2325.9625.964,363,200
03 Feb 202326.7327.3926.1826.6226.622,475,700
02 Feb 202329.0529.1327.3727.3827.382,026,300
01 Feb 202329.2529.4526.9728.6628.663,089,200
31 Jan 202328.3729.3128.2329.0629.062,963,800
30 Jan 202328.1129.4428.1028.3028.301,493,200
27 Jan 202328.9929.6828.4728.5528.553,081,400
26 Jan 202328.3829.1327.5129.1029.102,877,700
25 Jan 202327.2328.3027.1527.9127.91814,600
24 Jan 202329.1129.1227.6827.6827.681,486,000
23 Jan 202329.1329.4928.4229.1129.111,556,400
20 Jan 202328.6129.5428.1529.0129.012,721,500
19 Jan 202328.3028.6727.3428.1028.101,994,200
18 Jan 202327.7829.1427.6628.6128.615,142,200
17 Jan 202329.8529.8527.1727.6427.6410,063,800
13 Jan 202329.5130.5729.0030.0530.054,580,600
12 Jan 202330.0030.1728.9229.9429.946,601,300
11 Jan 202328.9030.8128.7129.5029.504,765,800
10 Jan 202329.7729.9628.3028.7728.7715,032,000
09 Jan 202322.3922.7421.8122.5722.573,399,300
06 Jan 202320.9822.0719.7321.6521.652,219,500
05 Jan 202321.1921.5420.2121.2621.261,818,500
04 Jan 202321.6121.9720.9021.4221.421,745,100
03 Jan 202321.8522.2220.6821.2821.282,001,900
30 Dec 202221.1921.5320.9121.5121.511,706,000
29 Dec 202220.8521.6220.4921.3821.381,641,300
28 Dec 202220.0820.6920.0320.6220.62950,300
27 Dec 202220.4520.8220.0420.1620.16873,600
23 Dec 202221.9022.0820.6220.6420.641,535,500
22 Dec 202221.2121.9120.9121.8821.88881,000
21 Dec 202220.5421.3920.2521.3721.37674,200
20 Dec 202220.2020.7819.7820.3520.35720,200
19 Dec 202220.7421.2220.1620.4220.421,145,500
16 Dec 202220.8120.9520.0820.9120.911,934,000
15 Dec 202222.4322.7120.8621.1221.122,139,300
14 Dec 202222.6123.0422.3622.7222.721,082,000
13 Dec 202222.5623.0422.2622.6922.691,589,400
12 Dec 202221.0421.6320.9621.4821.48623,500
09 Dec 202221.7922.2321.1021.2021.20811,400
08 Dec 202221.4621.8420.9721.6721.67823,500
07 Dec 202220.9421.4120.6921.2821.28953,600
06 Dec 202221.8922.0220.8821.0021.001,138,900
05 Dec 202222.0922.3721.2521.9421.941,193,600
02 Dec 202221.4222.5021.2922.1422.141,019,300
01 Dec 202221.7422.3221.5421.7621.761,793,900
30 Nov 202218.9021.8218.9021.6221.622,646,700
29 Nov 202219.0119.5018.5618.8618.861,044,100
28 Nov 202219.3719.8118.5118.7118.711,125,700
25 Nov 202219.3219.4418.8819.4219.42344,100
23 Nov 202218.5519.2418.3719.2219.221,016,000
22 Nov 202218.4818.7518.0818.4218.421,604,300
21 Nov 202219.4319.8918.3218.5718.571,667,200
18 Nov 202219.9220.4419.2420.2320.231,756,000
17 Nov 202221.7921.8919.1619.7719.772,969,300
16 Nov 202223.4624.4621.8522.4022.406,239,500
15 Nov 202223.4123.6822.7723.4823.482,091,000
14 Nov 202222.6424.4822.5522.8122.812,036,600
11 Nov 202221.5322.5521.0922.5222.522,380,900
10 Nov 202222.0423.0521.1521.6121.612,637,500
09 Nov 202221.4621.7420.0120.8720.872,060,400
08 Nov 202221.0222.1019.6521.6921.694,201,000
07 Nov 202218.6018.9918.1818.6718.672,498,000
04 Nov 202219.6419.6417.6018.3518.352,066,300
03 Nov 202219.3619.8819.1919.2319.231,050,200
02 Nov 202220.4520.9419.7319.7419.741,085,700
01 Nov 202220.7321.1020.3220.4220.421,222,100
31 Oct 202220.2920.6619.9320.2320.23552,800
28 Oct 202219.8120.5419.6120.4920.49692,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...