Oak Street Health, Inc. (OSH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

26.62

-0.76

(-2.78%)

At close: 04:00PM EST

26.22

-0.40

(-1.50%)

After hours:

05:24PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	26.73	27.39	26.18	26.62	26.62	2,475,700
02 Feb 2023	29.05	29.13	27.37	27.38	27.38	2,026,300
01 Feb 2023	29.25	29.45	26.97	28.66	28.66	3,089,200
31 Jan 2023	28.37	29.31	28.23	29.06	29.06	2,963,800
30 Jan 2023	28.11	29.44	28.10	28.30	28.30	1,493,200
27 Jan 2023	28.99	29.68	28.47	28.55	28.55	3,081,400
26 Jan 2023	28.38	29.13	27.51	29.10	29.10	2,877,700
25 Jan 2023	27.23	28.30	27.15	27.91	27.91	814,600
24 Jan 2023	29.11	29.12	27.68	27.68	27.68	1,485,800
23 Jan 2023	29.13	29.49	28.42	29.11	29.11	1,556,400
20 Jan 2023	28.61	29.54	28.15	29.01	29.01	2,721,500
19 Jan 2023	28.30	28.67	27.34	28.10	28.10	1,994,200
18 Jan 2023	27.78	29.14	27.66	28.61	28.61	5,142,200
17 Jan 2023	29.85	29.85	27.17	27.64	27.64	10,063,800
13 Jan 2023	29.51	30.57	29.00	30.05	30.05	4,580,600
12 Jan 2023	30.00	30.17	28.92	29.94	29.94	6,601,300
11 Jan 2023	28.90	30.81	28.71	29.50	29.50	4,765,800
10 Jan 2023	29.77	29.96	28.30	28.77	28.77	15,032,000
09 Jan 2023	22.39	22.74	21.81	22.57	22.57	3,399,300
06 Jan 2023	20.98	22.07	19.73	21.65	21.65	2,219,500
05 Jan 2023	21.19	21.54	20.21	21.26	21.26	1,818,500
04 Jan 2023	21.61	21.97	20.90	21.42	21.42	1,745,100
03 Jan 2023	21.85	22.22	20.68	21.28	21.28	2,001,900
30 Dec 2022	21.19	21.53	20.91	21.51	21.51	1,706,000
29 Dec 2022	20.85	21.62	20.49	21.38	21.38	1,641,300
28 Dec 2022	20.08	20.69	20.03	20.62	20.62	950,300
27 Dec 2022	20.45	20.82	20.04	20.16	20.16	873,600
23 Dec 2022	21.90	22.08	20.62	20.64	20.64	1,535,500
22 Dec 2022	21.21	21.91	20.91	21.88	21.88	881,000
21 Dec 2022	20.54	21.39	20.25	21.37	21.37	674,200
20 Dec 2022	20.20	20.78	19.78	20.35	20.35	720,200
19 Dec 2022	20.74	21.22	20.16	20.42	20.42	1,145,500
16 Dec 2022	20.81	20.95	20.08	20.91	20.91	1,934,000
15 Dec 2022	22.43	22.71	20.86	21.12	21.12	2,139,300
14 Dec 2022	22.61	23.04	22.36	22.72	22.72	1,082,000
13 Dec 2022	22.56	23.04	22.26	22.69	22.69	1,589,400
12 Dec 2022	21.04	21.63	20.96	21.48	21.48	623,500
09 Dec 2022	21.79	22.23	21.10	21.20	21.20	811,400
08 Dec 2022	21.46	21.84	20.97	21.67	21.67	823,500
07 Dec 2022	20.94	21.41	20.69	21.28	21.28	953,600
06 Dec 2022	21.89	22.02	20.88	21.00	21.00	1,138,900
05 Dec 2022	22.09	22.37	21.25	21.94	21.94	1,193,600
02 Dec 2022	21.42	22.50	21.29	22.14	22.14	1,019,300
01 Dec 2022	21.74	22.32	21.54	21.76	21.76	1,793,900
30 Nov 2022	18.90	21.82	18.90	21.62	21.62	2,646,700
29 Nov 2022	19.01	19.50	18.56	18.86	18.86	1,044,100
28 Nov 2022	19.37	19.81	18.51	18.71	18.71	1,125,700
25 Nov 2022	19.32	19.44	18.88	19.42	19.42	344,100
23 Nov 2022	18.55	19.24	18.37	19.22	19.22	1,016,000
22 Nov 2022	18.48	18.75	18.08	18.42	18.42	1,604,300
21 Nov 2022	19.43	19.89	18.32	18.57	18.57	1,667,200
18 Nov 2022	19.92	20.44	19.24	20.23	20.23	1,756,000
17 Nov 2022	21.79	21.89	19.16	19.77	19.77	2,969,300
16 Nov 2022	23.46	24.46	21.85	22.40	22.40	6,239,500
15 Nov 2022	23.41	23.68	22.77	23.48	23.48	2,091,000
14 Nov 2022	22.64	24.48	22.55	22.81	22.81	2,036,600
11 Nov 2022	21.53	22.55	21.09	22.52	22.52	2,380,900
10 Nov 2022	22.04	23.05	21.15	21.61	21.61	2,637,500
09 Nov 2022	21.46	21.74	20.01	20.87	20.87	2,060,400
08 Nov 2022	21.02	22.10	19.65	21.69	21.69	4,201,000
07 Nov 2022	18.60	18.99	18.18	18.67	18.67	2,498,000
04 Nov 2022	19.64	19.64	17.60	18.35	18.35	2,066,300
03 Nov 2022	19.36	19.88	19.19	19.23	19.23	1,050,200
02 Nov 2022	20.45	20.94	19.73	19.74	19.74	1,085,700
01 Nov 2022	20.73	21.10	20.32	20.42	20.42	1,222,100
31 Oct 2022	20.29	20.66	19.93	20.23	20.23	552,800
28 Oct 2022	19.81	20.54	19.61	20.49	20.49	692,500
27 Oct 2022	20.76	20.76	19.69	19.95	19.95	864,500
26 Oct 2022	19.59	21.01	19.42	20.58	20.58	1,473,500
25 Oct 2022	18.91	19.94	18.71	19.76	19.76	1,501,800
24 Oct 2022	19.48	19.52	17.91	18.73	18.73	1,229,300
21 Oct 2022	19.26	19.57	18.29	19.28	19.28	2,037,700
20 Oct 2022	18.64	19.63	18.43	19.40	19.40	1,658,800
19 Oct 2022	19.53	19.54	18.25	18.62	18.62	1,969,400
18 Oct 2022	20.41	20.93	19.33	19.78	19.78	2,026,600
17 Oct 2022	20.65	21.16	18.95	19.56	19.56	2,676,900
14 Oct 2022	21.92	22.05	20.02	20.10	20.10	1,605,600
13 Oct 2022	20.74	22.21	20.41	21.59	21.59	1,075,800
12 Oct 2022	21.97	22.31	21.34	22.21	22.21	902,200
11 Oct 2022	21.78	22.41	21.02	21.96	21.96	1,200,600
10 Oct 2022	21.91	22.06	20.96	21.79	21.79	1,985,200
07 Oct 2022	23.27	24.27	21.73	22.07	22.07	3,325,100
06 Oct 2022	24.13	24.61	23.42	23.76	23.76	672,000
05 Oct 2022	24.27	24.50	22.93	24.03	24.03	1,634,600
04 Oct 2022	24.39	25.77	24.39	24.79	24.79	1,479,300
03 Oct 2022	24.91	24.91	23.56	24.11	24.11	1,524,300
30 Sept 2022	25.67	26.18	24.44	24.52	24.52	1,260,200
29 Sept 2022	25.69	26.07	25.08	25.73	25.73	1,300,500
28 Sept 2022	25.44	26.45	25.31	26.36	26.36	1,041,400
27 Sept 2022	25.68	26.30	25.12	25.25	25.25	1,045,800
26 Sept 2022	24.89	26.24	24.80	25.21	25.21	1,247,500
23 Sept 2022	25.68	26.32	23.84	24.75	24.75	2,924,900
22 Sept 2022	25.83	27.55	23.81	26.22	26.22	5,460,900
21 Sept 2022	26.71	27.15	25.99	26.01	26.01	961,900
20 Sept 2022	27.12	27.75	26.37	26.46	26.46	1,663,000
19 Sept 2022	28.03	28.28	25.94	26.91	26.91	1,520,400
16 Sept 2022	28.52	28.56	27.61	28.46	28.46	3,831,200
15 Sept 2022	27.98	28.97	27.67	28.85	28.85	1,458,000
14 Sept 2022	27.41	28.14	26.71	28.05	28.05	1,800,700
13 Sept 2022	26.97	27.97	26.88	27.39	27.39	1,664,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,419.22-14.29(-0.07%)

Oak Street Health, Inc. (OSH)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,419.22
-14.29(-0.07%)