UK Markets open in 1 hr 17 mins

Oak Street Health, Inc. (OSH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.92+0.71 (+4.13%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 202216.7417.8616.5417.3717.371,490,900
24 May 202217.3317.4816.3816.8016.80725,200
23 May 202218.0218.0616.9617.7017.70889,100
20 May 202217.5517.9916.6317.9217.921,605,100
19 May 202216.1817.7016.1017.2117.211,108,800
18 May 202217.1017.5616.1016.2416.241,613,600
17 May 202217.2517.7816.7117.4617.461,037,800
16 May 202217.7618.6116.7516.8316.831,453,700
13 May 202215.7218.2515.7218.0018.002,957,800
12 May 202213.7215.2713.2915.2115.213,184,500
11 May 202215.1415.5914.0214.1114.112,213,400
10 May 202216.5017.3714.5515.2815.283,261,000
09 May 202216.5716.8315.5016.0616.062,318,100
06 May 202217.9618.3616.1617.3517.352,509,700
05 May 202219.4119.6117.8418.2518.251,630,900
04 May 202218.5520.5018.0020.2320.232,873,000
03 May 202219.3119.6918.1618.5118.512,130,600
02 May 202218.1519.5217.8419.3019.302,179,800
29 Apr 202218.4119.0817.9518.0918.092,325,000
28 Apr 202218.7019.2217.6018.9118.911,394,400
27 Apr 202219.1819.5817.9318.6418.641,963,300
26 Apr 202220.9421.0419.1919.2819.282,033,100
25 Apr 202220.5221.5819.8121.3321.331,387,400
22 Apr 202220.9621.5020.4220.7020.701,938,000
21 Apr 202223.3723.7721.1921.2821.281,304,000
20 Apr 202225.1225.5023.1123.1323.131,351,900
19 Apr 202224.7325.9424.4125.2625.261,689,200
18 Apr 202225.8925.8924.0024.3624.362,032,800
14 Apr 202225.6726.2125.3825.9025.901,403,600
13 Apr 202225.7826.5325.2525.8525.851,024,700
12 Apr 202225.5927.7425.5926.2226.221,867,200
11 Apr 202224.6125.7424.4425.3225.321,022,900
08 Apr 202226.0126.4325.0525.3925.391,017,000
07 Apr 202226.1326.6025.0025.8325.831,174,900
06 Apr 202226.1426.4924.9726.4126.411,215,700
05 Apr 202227.6927.8225.8426.5426.541,194,900
04 Apr 202227.9728.3326.8527.4427.441,273,600
01 Apr 202226.8228.6026.7827.8327.832,110,100
31 Mar 202226.8527.5426.4726.8826.881,730,200
30 Mar 202226.7127.5025.7926.8926.891,877,400
29 Mar 202227.5228.6026.8727.1827.182,898,700
28 Mar 202225.6327.0925.3527.0527.052,498,400
25 Mar 202225.7326.4624.9825.4925.493,131,900
24 Mar 202224.9026.1523.7126.0126.013,135,800
23 Mar 202225.2525.3524.3524.7724.772,989,300
22 Mar 202223.2126.0023.1125.7125.712,757,100
21 Mar 202223.7124.4522.6623.4223.422,273,400
18 Mar 202222.5624.8422.3924.5424.544,622,900
17 Mar 202221.9222.9121.7722.6322.635,270,100
16 Mar 202220.2021.3119.9221.1421.144,267,000
15 Mar 202219.5220.2518.9919.6519.653,280,700
14 Mar 202221.1021.7819.5419.6219.623,970,000
11 Mar 202223.1923.4021.1621.3121.311,635,800
10 Mar 202223.6523.9422.6123.1623.162,181,400
09 Mar 202222.7126.0622.7024.2824.284,645,800
08 Mar 202221.0323.1721.0322.6422.643,170,700
07 Mar 202222.0822.8021.3421.6121.612,793,900
04 Mar 202221.3722.6521.0322.2122.213,025,900
03 Mar 202221.7022.0120.6321.4721.473,571,200
02 Mar 202221.3921.8019.9221.6121.614,028,300
01 Mar 202218.0623.1218.0121.6321.638,131,700
28 Feb 202216.0617.6315.7717.5117.519,682,900
25 Feb 202215.0816.1614.9116.0116.015,446,300
24 Feb 202214.1415.1413.7215.0015.003,495,000
23 Feb 202215.4515.8514.5714.8214.822,420,600
22 Feb 202215.2916.0415.2015.3915.392,108,300
18 Feb 202215.9416.3515.5515.7515.751,982,800
17 Feb 202217.2117.2715.9716.0016.002,343,800
16 Feb 202218.2418.2417.1217.4417.442,054,300
15 Feb 202217.3518.4516.9518.2918.292,639,400
14 Feb 202219.2919.4716.9617.0317.033,081,500
11 Feb 202218.1620.0718.0119.2519.254,166,300
10 Feb 202216.6519.3816.2518.5718.575,226,500
09 Feb 202216.7717.1616.3516.7416.743,315,100
08 Feb 202215.9816.5415.5016.4616.464,495,900
07 Feb 202216.5016.9515.8716.0516.052,869,300
04 Feb 202217.0317.2416.2616.8016.802,598,600
03 Feb 202216.3317.9916.1717.2217.224,500,500
02 Feb 202218.0918.2316.6716.7116.713,539,700
01 Feb 202217.6118.1516.3818.0918.093,797,500
31 Jan 202215.7817.4815.6717.3817.387,964,300
28 Jan 202215.0115.8014.4115.6215.624,268,200
27 Jan 202216.2316.6714.9315.0115.013,923,700
26 Jan 202217.4917.7015.6015.9215.926,400,600
25 Jan 202217.6218.4516.5117.0917.093,386,900
24 Jan 202216.7518.3915.7818.2218.225,750,400
21 Jan 202219.0019.1917.3917.4817.484,064,000
20 Jan 202219.9120.5219.0519.1219.124,497,200
19 Jan 202220.1420.6519.2119.5019.504,266,300
18 Jan 202221.2521.6119.7220.1420.144,917,800
14 Jan 202223.2123.6921.5622.0022.003,044,900
13 Jan 202225.3025.5723.3923.5623.562,794,000
12 Jan 202226.6627.7125.1725.3825.383,025,700
11 Jan 202224.4628.0324.4226.5026.506,350,100
10 Jan 202224.7724.7823.0424.7024.706,291,200
07 Jan 202226.5027.0025.1225.4725.472,740,600
06 Jan 202229.4529.4526.7226.7426.742,705,000
05 Jan 202231.7332.3629.9230.0530.052,047,600
04 Jan 202234.3834.5231.8432.0832.082,024,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...