UK Markets open in 6 hrs 57 mins

Oak Street Health, Inc. (OSH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.02-2.53 (-6.40%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202131.6232.2830.5830.7730.771,081,700
24 Nov 202132.3233.5231.3932.9632.961,443,700
23 Nov 202133.3933.3929.8732.3732.372,828,000
22 Nov 202136.3336.5332.7333.6033.604,078,000
19 Nov 202137.1637.3036.2136.3336.331,974,000
18 Nov 202139.3539.5436.4037.0237.022,039,400
17 Nov 202140.2940.4739.2239.5539.551,546,900
16 Nov 202140.0040.6338.9940.6040.602,953,800
15 Nov 202138.9040.0538.1539.8539.852,282,500
12 Nov 202136.9538.6036.9338.5238.521,754,400
11 Nov 202136.2237.0534.9736.9536.953,576,000
10 Nov 202136.4437.4935.5636.1336.133,463,900
09 Nov 202145.6145.6136.4037.1437.144,617,200
08 Nov 202144.7747.5244.4646.8946.891,234,700
05 Nov 202146.4047.1244.6044.7744.77835,400
04 Nov 202145.0047.1344.8546.2246.22700,900
03 Nov 202145.0345.5643.3944.9744.972,131,200
02 Nov 202148.4248.5044.5545.5845.581,052,300
01 Nov 202147.4248.8747.4248.5348.53976,600
29 Oct 202146.7547.4045.6347.2347.231,084,700
28 Oct 202145.7147.2145.4646.9346.931,131,700
27 Oct 202144.9645.5144.1545.1945.191,011,200
26 Oct 202146.4946.4944.6345.0545.051,010,400
25 Oct 202146.7347.3146.1946.2746.27746,200
22 Oct 202146.1147.2345.5246.9246.921,304,900
21 Oct 202144.7746.4644.3846.4546.451,219,800
20 Oct 202143.1345.0743.0244.4144.411,360,000
19 Oct 202141.7442.4241.2142.2142.21964,000
18 Oct 202141.1042.1940.9541.5841.58822,100
15 Oct 202142.0042.6541.1441.1741.17900,900
14 Oct 202139.9042.2639.9041.9141.912,256,800
13 Oct 202138.1839.3137.7739.1839.182,114,400
12 Oct 202136.0938.4235.6737.8437.842,711,100
11 Oct 202137.7838.3635.9736.1836.181,413,000
08 Oct 202140.6041.0737.4137.8637.861,444,700
07 Oct 202141.0642.2340.6040.7840.781,383,700
06 Oct 202141.0141.5039.8540.9540.951,264,400
05 Oct 202141.6342.8040.8141.6241.621,385,200
04 Oct 202141.6641.9240.4541.5341.533,421,200
01 Oct 202142.7142.8441.6941.9941.991,102,800
30 Sept 202144.7245.3242.5142.5342.531,920,000
29 Sept 202146.1146.6344.5544.5844.581,059,500
28 Sept 202146.6547.1745.6946.1946.191,459,100
27 Sept 202146.4448.0946.0347.1647.16932,000
24 Sept 202148.3348.8146.5146.9346.931,537,500
23 Sept 202150.8751.3648.7648.7748.77982,700
22 Sept 202150.2751.3149.4650.5850.58797,700
21 Sept 202151.0051.3249.6650.2450.241,375,800
20 Sept 202151.6152.1149.5650.4050.401,301,000
17 Sept 202151.9254.1451.7952.5152.519,500,600
16 Sept 202151.9252.6951.3951.7451.741,161,700
15 Sept 202151.7552.7751.1051.9951.991,175,800
14 Sept 202152.7153.7151.4651.6851.681,261,000
13 Sept 202152.3853.1350.6152.4052.401,068,300
10 Sept 202153.0153.7551.1652.8352.831,762,800
09 Sept 202151.1852.7151.0152.2652.262,005,500
08 Sept 202152.6053.2451.1951.7051.701,682,400
07 Sept 202150.1452.8650.0851.7451.742,019,400
03 Sept 202149.0349.9248.5249.8949.89649,900
02 Sept 202147.1249.4447.0649.3749.371,564,800
01 Sept 202147.4147.6645.8847.2047.201,258,900
31 Aug 202145.5446.8045.1746.7346.731,540,600
30 Aug 202146.6246.8645.9146.0046.001,501,900
27 Aug 202146.7147.6846.1346.7246.721,413,500
26 Aug 202146.7047.9846.4946.6946.691,194,000
25 Aug 202147.4547.6046.6846.9546.95824,900
24 Aug 202147.8748.1847.1947.4947.491,039,300
23 Aug 202146.4248.0246.3247.8047.80903,300
20 Aug 202145.2646.7545.0446.3946.39905,400
19 Aug 202146.1846.7444.8545.1445.142,041,700
18 Aug 202146.8548.5046.2446.7946.791,215,400
17 Aug 202146.8947.3045.9346.8446.843,476,600
16 Aug 202150.6250.8046.9447.2047.202,983,800
13 Aug 202150.8651.7449.7551.0051.002,343,900
12 Aug 202151.2552.1250.1350.8150.812,006,600
11 Aug 202153.9754.1549.7851.0151.016,804,500
10 Aug 202154.5055.0051.4154.8154.817,974,600
09 Aug 202164.2464.2462.7262.9462.941,444,200
06 Aug 202164.4664.7562.2963.9463.94936,800
05 Aug 202164.1265.2263.4164.5464.541,224,100
04 Aug 202164.0064.6063.6064.2564.25969,700
03 Aug 202163.6764.5663.0863.9163.91814,600
02 Aug 202163.0364.0962.7763.6063.601,270,900
30 Jul 202162.5063.3462.3263.0463.04896,900
29 Jul 202163.0063.1462.3662.8862.88769,500
28 Jul 202160.2963.1459.9162.4962.492,126,500
27 Jul 202160.1960.6258.7260.2860.28834,500
26 Jul 202160.0760.5659.0559.6159.61557,700
23 Jul 202160.8561.5060.3260.4960.49517,500
22 Jul 202160.8161.0760.0060.8460.84586,400
21 Jul 202158.9960.7158.7860.2060.20764,300
20 Jul 202156.1159.5055.6158.9858.981,317,100
19 Jul 202155.8557.3855.4955.9255.921,063,800
16 Jul 202155.9156.8555.6656.3256.32730,000
15 Jul 202156.6656.7454.0955.5355.531,111,700
14 Jul 202157.8357.9956.0256.8756.87681,400
13 Jul 202158.0658.3057.0857.5057.50930,400
12 Jul 202159.5759.5757.9258.1858.18491,900
09 Jul 202159.5659.8258.7459.5759.57221,200
08 Jul 202158.7260.1057.9159.5059.50800,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...