UK markets open in 4 hours 14 minutes

Oak Street Health, Inc. (OSH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.52-1.21 (-4.70%)
At close: 04:00PM EDT
24.52 0.00 (0.00%)
After hours: 06:04PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202225.6726.1824.4424.5224.521,260,200
29 Sept 202225.6926.0725.0825.7325.731,300,500
28 Sept 202225.4426.4525.3126.3626.361,041,400
27 Sept 202225.6826.3025.1225.2525.251,045,800
26 Sept 202224.8926.2424.8025.2125.211,247,500
23 Sept 202225.6826.3223.8424.7524.752,924,900
22 Sept 202225.8327.5523.8126.2226.225,460,900
21 Sept 202226.7127.1525.9926.0126.01961,900
20 Sept 202227.1227.7526.3726.4626.461,663,000
19 Sept 202228.0328.2825.9426.9126.911,520,400
16 Sept 202228.5228.5627.6128.4628.463,777,200
15 Sept 202227.9828.9727.6728.8528.851,458,000
14 Sept 202227.4128.1426.7128.0528.051,800,700
13 Sept 202226.9727.9726.8827.3927.391,664,000
12 Sept 202227.4328.3026.7528.1328.132,035,900
09 Sept 202228.5428.7528.1528.3328.331,110,500
08 Sept 202225.9128.2125.7128.1828.181,663,900
07 Sept 202224.7426.2624.6026.2426.24975,600
06 Sept 202225.7525.7524.5124.6924.691,821,000
02 Sept 202226.0426.2224.8525.6725.671,376,300
01 Sept 202225.7126.0524.9126.0526.052,186,600
31 Aug 202227.1127.2425.8126.2026.201,835,000
30 Aug 202227.1027.3126.3326.5526.551,423,200
29 Aug 202227.1727.6426.6526.7626.761,267,500
26 Aug 202229.0829.2627.4227.6627.661,596,000
25 Aug 202228.8529.4128.5829.0729.072,322,800
24 Aug 202226.6229.1126.5028.5728.572,568,000
23 Aug 202225.4426.5625.0626.5126.512,195,600
22 Aug 202223.9726.0623.9725.8925.892,310,100
19 Aug 202224.5024.7324.1724.3924.391,860,700
18 Aug 202225.2925.2924.4524.8224.822,375,500
17 Aug 202226.4426.7425.0025.3025.307,647,100
16 Aug 202228.5428.6927.1527.2527.251,252,200
15 Aug 202229.9130.1328.6528.7328.731,642,500
12 Aug 202229.0029.8928.6629.8529.85988,700
11 Aug 202229.5030.1528.5628.8828.882,004,300
10 Aug 202229.8430.1528.9729.6429.641,839,400
09 Aug 202229.4229.6728.8829.2729.273,749,800
08 Aug 202230.6230.8929.6929.9629.961,538,700
05 Aug 202228.8230.3028.6330.2930.291,914,300
04 Aug 202229.4130.1729.3529.5729.571,957,100
03 Aug 202229.9730.5928.8429.0729.071,982,700
02 Aug 202228.6530.2328.6530.1130.112,755,900
01 Aug 202228.9529.8928.6228.9128.911,563,900
29 Jul 202229.1429.2628.5728.9528.951,461,400
28 Jul 202228.6229.0927.8629.0029.001,430,400
27 Jul 202228.6429.3828.1928.6828.681,867,400
26 Jul 202227.6028.8127.5328.0728.073,009,400
25 Jul 202227.2427.8727.0027.7527.752,851,400
22 Jul 202226.8027.2125.9726.9726.971,769,600
21 Jul 202225.5028.9025.4126.5826.586,413,700
20 Jul 202225.0025.4624.1625.2625.261,794,900
19 Jul 202223.7524.9223.6224.7524.751,369,400
18 Jul 202224.2724.9023.1023.1723.172,146,800
15 Jul 202222.7124.2122.1823.9623.961,559,400
14 Jul 202222.1322.6921.2822.2422.24812,800
13 Jul 202221.6522.8021.1422.1222.12776,500
12 Jul 202222.5423.1921.8022.3722.371,074,700
11 Jul 202223.2823.4721.9422.3822.38872,800
08 Jul 202223.3124.2122.8723.5123.511,021,600
07 Jul 202222.1423.9122.0323.9123.911,842,000
06 Jul 202221.3422.7921.3422.1422.141,978,400
05 Jul 202218.4521.7418.0521.5621.562,362,600
01 Jul 202216.3918.7616.3918.7418.741,499,800
30 Jun 202217.0617.2216.0616.4416.441,302,700
29 Jun 202217.9518.0617.3417.4317.43984,600
28 Jun 202219.9420.3918.0318.0818.081,178,400
27 Jun 202220.5120.7319.3919.8219.821,125,800
24 Jun 202219.7620.3519.3920.3020.303,993,900
23 Jun 202217.3419.6517.3419.5219.521,527,100
22 Jun 202216.0317.5016.0317.2017.20935,400
21 Jun 202215.9916.4915.5616.2416.241,515,000
17 Jun 202214.9815.9014.9115.4515.452,215,700
16 Jun 202214.7515.1514.4814.8314.832,529,400
15 Jun 202214.9315.9414.9315.4615.462,288,600
14 Jun 202216.4216.5215.4015.7515.752,116,700
13 Jun 202216.2716.8116.2316.4016.401,487,300
10 Jun 202216.4617.1215.8316.9416.941,456,500
09 Jun 202218.5318.5316.9416.9716.97822,300
08 Jun 202218.0818.8617.9818.6018.601,039,800
07 Jun 202217.1818.3917.0017.9717.971,197,400
06 Jun 202217.5218.0617.2117.5717.571,016,700
03 Jun 202217.9318.2917.2017.3817.38903,400
02 Jun 202217.4218.7817.3318.4218.421,320,300
01 Jun 202219.1519.2917.3217.3917.391,550,900
31 May 202219.2619.2818.4018.8818.882,000,700
27 May 202219.0020.3618.7419.4819.481,732,300
26 May 202217.3318.6617.1018.2518.251,456,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...