UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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 202329.1129.1227.6827.6827.681,485,800
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
27 Oct 202220.7620.7619.6919.9519.95864,500
26 Oct 202219.5921.0119.4220.5820.581,473,500
25 Oct 202218.9119.9418.7119.7619.761,501,800
24 Oct 202219.4819.5217.9118.7318.731,229,300
21 Oct 202219.2619.5718.2919.2819.282,037,700
20 Oct 202218.6419.6318.4319.4019.401,658,800
19 Oct 202219.5319.5418.2518.6218.621,969,400
18 Oct 202220.4120.9319.3319.7819.782,026,600
17 Oct 202220.6521.1618.9519.5619.562,676,900
14 Oct 202221.9222.0520.0220.1020.101,605,600
13 Oct 202220.7422.2120.4121.5921.591,075,800
12 Oct 202221.9722.3121.3422.2122.21902,200
11 Oct 202221.7822.4121.0221.9621.961,200,600
10 Oct 202221.9122.0620.9621.7921.791,985,200
07 Oct 202223.2724.2721.7322.0722.073,325,100
06 Oct 202224.1324.6123.4223.7623.76672,000
05 Oct 202224.2724.5022.9324.0324.031,634,600
04 Oct 202224.3925.7724.3924.7924.791,479,300
03 Oct 202224.9124.9123.5624.1124.111,524,300
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 202228.5228.5627.6128.4628.463,831,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...