Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oak Street Health Inc (NY: OSH )

39.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 61.40 62.00 59.93 60.39 2,853,163 -0.57(-0.94%)
May 27, 2021 62.12 62.45 59.36 60.96 14,790,791 -3.78(-5.84%)
May 26, 2021 64.41 64.95 63.30 64.74 1,733,973 +0.82(+1.28%)
May 25, 2021 60.53 64.72 60.01 63.92 2,244,906 +1.37(+2.19%)
May 24, 2021 63.22 64.72 62.54 62.55 1,266,913 -0.78(-1.23%)
May 21, 2021 63.42 64.62 62.62 63.33 1,419,741 +0.71(+1.13%)
May 20, 2021 61.04 63.47 60.51 62.62 1,553,989 +2.08(+3.44%)
May 19, 2021 58.50 60.54 58.00 60.54 1,146,817 +1.29(+2.18%)
May 18, 2021 58.00 60.86 57.70 59.25 1,111,541 +1.74(+3.03%)
May 17, 2021 53.95 57.71 53.95 57.51 2,089,537 +1.61(+2.88%)
May 14, 2021 53.86 56.86 53.86 55.90 1,290,226 +2.41(+4.51%)
May 13, 2021 58.78 59.23 52.81 53.49 2,014,950 -5.19(-8.84%)
May 12, 2021 55.67 59.47 55.00 58.68 1,859,888 +3.24(+5.84%)
May 11, 2021 54.95 56.53 51.11 55.44 2,547,403 -1.32(-2.33%)
May 10, 2021 57.91 58.73 56.35 56.76 1,516,438 -1.35(-2.32%)
May 07, 2021 57.25 59.39 56.48 58.11 1,100,909 +1.56(+2.76%)
May 06, 2021 58.22 58.45 55.05 56.55 988,940 -2.08(-3.55%)
May 05, 2021 59.35 60.17 57.91 58.63 576,384 -0.69(-1.16%)
May 04, 2021 60.72 60.88 57.28 59.32 1,041,934 -1.75(-2.87%)
May 03, 2021 61.28 63.60 61.03 61.07 806,362 -0.56(-0.91%)
Apr 30, 2021 61.41 61.99 61.03 61.63 733,100 -0.14(-0.23%)
Apr 29, 2021 61.54 62.46 61.30 61.77 896,232 -0.95(-1.51%)
Apr 28, 2021 61.55 63.09 61.22 62.72 1,029,269 +1.06(+1.72%)
Apr 27, 2021 62.50 62.50 60.55 61.66 1,094,162 -0.51(-0.82%)
Apr 26, 2021 60.71 62.83 60.71 62.17 1,172,663 +1.68(+2.78%)
Apr 23, 2021 59.85 61.15 59.75 60.49 562,300 +0.76(+1.27%)
Apr 22, 2021 59.75 60.42 58.54 59.73 1,949,582 +0.63(+1.07%)
Apr 21, 2021 58.54 60.13 58.54 59.10 856,773 +0.14(+0.24%)
Apr 20, 2021 59.50 59.75 57.86 58.96 944,465 +0.41(+0.70%)
Apr 19, 2021 58.19 60.00 57.76 58.55 816,962 -0.18(-0.31%)
Apr 16, 2021 58.15 59.54 56.64 58.73 1,425,000 +1.04(+1.80%)
Apr 15, 2021 58.00 58.94 56.35 57.69 1,423,204 -0.88(-1.50%)
Apr 14, 2021 60.98 60.98 57.60 58.57 5,033,949 -2.21(-3.64%)
Apr 13, 2021 62.87 63.06 58.85 60.78 5,093,774 -1.45(-2.33%)
Apr 12, 2021 62.08 63.62 60.86 62.23 905,985 -0.47(-0.75%)
Apr 09, 2021 63.00 63.34 59.29 62.70 1,256,700 -0.44(-0.70%)
Apr 08, 2021 60.00 63.40 60.00 63.14 1,608,736 +3.25(+5.43%)
Apr 07, 2021 60.85 61.52 59.54 59.89 641,874 -1.04(-1.71%)
Apr 06, 2021 58.96 61.02 58.96 60.93 1,126,067 +1.77(+2.99%)
Apr 05, 2021 57.30 59.82 56.91 59.16 761,254 +2.34(+4.12%)
Apr 01, 2021 54.05 57.22 54.05 56.82 1,006,800 +2.55(+4.70%)
Mar 31, 2021 53.13 54.46 51.88 54.27 727,585 +1.55(+2.94%)
Mar 30, 2021 51.92 52.97 49.21 52.72 1,329,559 +0.11(+0.21%)
Mar 29, 2021 55.15 55.40 51.50 52.61 858,778 -2.58(-4.67%)
Mar 26, 2021 54.85 56.20 54.26 55.19 762,000 +0.99(+1.83%)
Mar 25, 2021 56.00 56.74 53.37 54.20 1,303,985 -2.81(-4.93%)
Mar 24, 2021 57.21 57.48 56.45 57.01 926,852 -0.12(-0.21%)
Mar 23, 2021 55.16 57.40 55.03 57.13 2,217,091 +1.55(+2.79%)
Mar 22, 2021 54.96 56.63 54.76 55.58 3,021,368 +0.40(+0.72%)
Mar 19, 2021 53.77 56.48 53.39 55.18 5,203,500 +1.34(+2.49%)
Mar 18, 2021 56.83 57.06 53.71 53.84 2,536,351 -3.51(-6.12%)
Mar 17, 2021 55.14 58.74 54.02 57.35 2,991,315 +1.85(+3.33%)
Mar 16, 2021 59.49 59.49 54.42 55.50 1,547,380 -3.06(-5.23%)
Mar 15, 2021 55.08 59.77 54.76 58.56 2,826,513 +2.05(+3.63%)
Mar 12, 2021 54.90 56.88 53.78 56.51 4,803,600 +0.96(+1.73%)
Mar 11, 2021 53.24 56.82 52.95 55.55 2,924,553 +0.25(+0.45%)
Mar 10, 2021 50.46 57.46 50.00 55.30 2,444,675 +2.05(+3.85%)
Mar 09, 2021 53.66 56.46 52.34 53.25 1,623,689 +0.45(+0.85%)
Mar 08, 2021 51.86 55.03 49.85 52.80 2,579,073 +0.39(+0.74%)
Mar 05, 2021 48.97 52.68 44.12 52.41 2,071,100 +3.45(+7.05%)
Mar 04, 2021 55.13 55.84 48.27 48.96 2,032,823 -6.21(-11.26%)
Mar 03, 2021 53.97 56.84 53.06 55.17 1,407,265 +0.59(+1.08%)
Mar 02, 2021 52.06 55.27 51.17 54.58 1,392,715 +2.61(+5.02%)
Mar 01, 2021 52.90 54.57 51.79 51.97 1,189,472 -1.06(-2.00%)
Feb 26, 2021 55.08 55.70 51.82 53.03 1,442,800 -2.33(-4.21%)
Feb 25, 2021 57.00 57.26 54.97 55.36 1,207,298 -1.64(-2.88%)
Feb 24, 2021 57.91 58.21 56.55 57.00 596,146 -0.17(-0.30%)
Feb 23, 2021 57.75 58.13 55.10 57.17 1,191,536 -1.70(-2.89%)
Feb 22, 2021 59.20 60.67 58.23 58.87 1,194,148 -0.76(-1.27%)
Feb 19, 2021 59.40 60.91 57.25 59.63 1,090,600 -0.02(-0.03%)
Feb 18, 2021 61.13 61.24 57.39 59.65 1,013,220 -1.56(-2.55%)
Feb 17, 2021 60.14 61.51 58.97 61.21 798,232 +0.27(+0.44%)
Feb 16, 2021 64.17 64.64 60.64 60.94 2,573,756 -4.05(-6.23%)
Feb 12, 2021 63.29 66.31 63.00 64.99 1,371,500 +0.79(+1.23%)
Feb 11, 2021 61.24 65.49 60.79 64.20 5,270,496 +6.76(+11.77%)
Feb 10, 2021 58.00 58.82 55.94 57.44 837,112 -0.51(-0.88%)
Feb 09, 2021 52.70 58.80 52.20 57.95 1,018,604 +4.33(+8.08%)
Feb 08, 2021 53.53 54.46 52.65 53.62 807,936 +0.09(+0.17%)
Feb 05, 2021 52.65 55.75 51.52 53.53 1,323,500 +2.08(+4.04%)
Feb 04, 2021 54.58 54.95 51.12 51.45 874,368 -2.68(-4.95%)
Feb 03, 2021 53.35 54.72 52.27 54.13 333,101 +0.96(+1.81%)
Feb 02, 2021 55.58 55.58 51.66 53.17 283,572 -1.55(-2.83%)
Feb 01, 2021 52.65 55.08 52.61 54.72 370,683 +2.85(+5.49%)
Jan 29, 2021 53.18 54.81 51.81 51.87 382,400 -1.13(-2.13%)
Jan 28, 2021 52.81 55.29 52.49 53.00 441,899 +1.30(+2.51%)
Jan 27, 2021 53.70 54.00 51.52 51.70 689,370 -2.27(-4.21%)
Jan 26, 2021 54.16 54.31 52.71 53.97 657,697 -0.19(-0.35%)
Jan 25, 2021 54.63 55.08 52.90 54.16 369,116 -0.59(-1.08%)
Jan 22, 2021 54.80 57.96 52.57 54.75 697,700 -0.61(-1.10%)
Jan 21, 2021 58.01 59.50 52.97 55.36 877,269 -1.78(-3.12%)
Jan 20, 2021 54.41 57.96 54.18 57.14 596,214 +3.42(+6.37%)
Jan 19, 2021 53.80 54.17 52.81 53.72 258,547 +0.37(+0.69%)
Jan 15, 2021 53.27 53.89 52.61 53.35 323,700 -0.64(-1.19%)
Jan 14, 2021 54.40 54.64 52.66 53.99 494,619 -0.27(-0.50%)
Jan 13, 2021 55.43 55.60 52.80 54.26 472,689 -0.94(-1.70%)
Jan 12, 2021 56.84 57.36 53.92 55.20 596,725 -1.81(-3.17%)
Jan 11, 2021 58.93 58.99 56.20 57.01 369,408 -1.92(-3.26%)
Jan 08, 2021 59.90 60.63 58.54 58.93 260,700 -0.57(-0.96%)
Jan 07, 2021 58.26 59.82 57.30 59.50 225,777 +1.11(+1.90%)
Jan 06, 2021 56.08 59.35 55.54 58.39 250,300 +1.75(+3.09%)
Jan 05, 2021 56.30 57.16 55.40 56.64 325,263 -0.36(-0.63%)
Jan 04, 2021 61.15 62.31 55.60 57.00 423,466 -4.16(-6.80%)
Dec 31, 2020 61.16 61.16 61.16 247,457 -0.38(-0.62%)
Dec 30, 2020 60.20 62.00 60.20 61.54 247,457 +1.32(+2.19%)
Dec 29, 2020 62.65 63.46 60.15 60.22 183,423 -2.13(-3.42%)
Dec 28, 2020 62.88 62.88 60.28 62.35 154,051 -0.11(-0.18%)
Dec 24, 2020 62.61 63.72 61.98 62.46 85,600 -0.18(-0.29%)
Dec 23, 2020 64.29 64.33 60.19 62.64 355,845 -1.06(-1.66%)
Dec 22, 2020 62.72 64.39 61.70 63.70 277,779 +0.61(+0.97%)
Dec 21, 2020 61.70 63.68 61.47 63.09 261,606 -0.42(-0.66%)
Dec 18, 2020 62.42 63.91 59.98 63.51 798,700 +3.17(+5.25%)
Dec 17, 2020 57.89 61.83 57.27 60.34 370,830 +3.28(+5.75%)
Dec 16, 2020 56.10 57.54 55.56 57.06 287,224 +1.09(+1.95%)
Dec 15, 2020 56.04 56.53 54.47 55.97 452,987 -0.35(-0.62%)
Dec 14, 2020 56.50 58.29 55.05 56.32 237,673 -0.13(-0.23%)
Dec 11, 2020 55.38 58.75 55.14 56.45 366,300 +0.55(+0.98%)
Dec 10, 2020 54.75 56.90 54.00 55.90 303,064 +1.90(+3.52%)
Dec 09, 2020 54.21 56.00 52.92 54.00 589,554 -0.25(-0.46%)
Dec 08, 2020 54.08 55.18 53.36 54.25 382,220 +0.79(+1.48%)
Dec 07, 2020 54.80 56.89 52.62 53.46 1,217,698 -1.56(-2.84%)
Dec 04, 2020 53.00 55.24 51.31 55.02 748,100 +2.39(+4.54%)
Dec 03, 2020 49.99 53.15 49.00 52.63 2,599,177 +4.40(+9.12%)
Dec 02, 2020 44.55 49.16 43.62 48.23 750,310 +3.24(+7.20%)
Dec 01, 2020 46.55 46.63 42.78 44.99 600,962 -2.18(-4.62%)
Nov 30, 2020 47.50 49.17 46.91 47.17 237,778 +0.37(+0.79%)
Nov 27, 2020 47.70 48.49 45.87 46.80 187,800 -0.31(-0.66%)
Nov 25, 2020 45.58 48.39 44.58 47.11 359,500 +2.08(+4.62%)
Nov 24, 2020 46.46 46.57 44.65 45.03 218,747 -0.69(-1.51%)
Nov 23, 2020 47.22 47.55 45.13 45.72 122,753 -1.08(-2.31%)
Nov 20, 2020 45.54 47.27 45.02 46.80 175,400 +1.40(+3.08%)
Nov 19, 2020 45.95 46.76 44.90 45.40 121,631 -0.47(-1.02%)
Nov 18, 2020 46.50 46.90 45.37 45.87 103,589 -0.48(-1.04%)
Nov 17, 2020 45.52 46.97 44.38 46.35 185,817 +1.18(+2.61%)
Nov 16, 2020 46.00 46.60 45.01 45.17 250,328 -0.32(-0.70%)
Nov 13, 2020 47.65 47.81 45.23 45.49 359,300 -1.51(-3.21%)
Nov 12, 2020 52.00 52.00 46.78 47.00 442,459 -4.57(-8.86%)
Nov 11, 2020 53.24 54.00 50.95 51.57 254,773 +2.04(+4.12%)
Nov 10, 2020 55.00 55.00 47.98 49.53 527,995 -5.34(-9.73%)
Nov 09, 2020 54.39 56.28 52.79 54.87 323,274 +2.83(+5.44%)
Nov 06, 2020 51.12 52.06 50.80 52.04 93,300 +0.92(+1.80%)
Nov 05, 2020 50.00 51.42 49.51 51.12 158,286 +2.32(+4.75%)
Nov 04, 2020 48.72 50.57 48.51 48.80 230,747 +0.23(+0.47%)
Nov 03, 2020 47.34 49.38 46.81 48.57 206,260 +1.76(+3.76%)
Nov 02, 2020 47.79 48.88 45.01 46.81 205,214 -0.78(-1.64%)
Oct 30, 2020 49.19 49.44 46.45 47.59 174,900 -1.89(-3.82%)
Oct 29, 2020 50.53 50.78 49.46 49.48 190,479 -1.16(-2.29%)
Oct 28, 2020 50.63 51.57 50.14 50.64 367,474 -0.76(-1.48%)
Oct 27, 2020 50.63 51.72 50.21 51.40 193,345 +0.21(+0.41%)
Oct 26, 2020 51.65 52.66 50.13 51.19 223,672 -1.38(-2.63%)
Oct 23, 2020 52.64 54.10 51.56 52.57 136,000 +0.38(+0.73%)
Oct 22, 2020 52.13 52.70 51.62 52.19 173,600 +0.34(+0.66%)
Oct 21, 2020 51.29 52.98 51.29 51.85 137,272 +0.57(+1.11%)
Oct 20, 2020 52.08 53.00 51.18 51.28 161,645 -0.35(-0.68%)
Oct 19, 2020 53.50 54.24 51.02 51.63 283,724 -2.05(-3.82%)
Oct 16, 2020 53.12 54.48 52.87 53.68 261,000 +0.88(+1.67%)
Oct 15, 2020 52.60 52.80 51.40 52.80 232,222 -0.01(-0.02%)
Oct 14, 2020 52.66 54.91 52.27 52.81 238,193 +0.63(+1.21%)
Oct 13, 2020 51.62 52.29 51.01 52.18 280,069 +0.43(+0.83%)
Oct 12, 2020 52.87 52.98 51.14 51.75 329,788 -0.67(-1.28%)
Oct 09, 2020 53.29 54.08 52.25 52.42 356,100 -0.42(-0.79%)
Oct 08, 2020 53.74 54.09 52.41 52.84 132,268 -0.34(-0.64%)
Oct 07, 2020 52.46 54.29 52.21 53.18 322,405 +1.17(+2.25%)
Oct 06, 2020 51.00 52.51 50.63 52.01 300,522 +1.01(+1.98%)
Oct 05, 2020 50.55 52.44 49.79 51.00 474,187 +0.90(+1.80%)
Oct 02, 2020 49.87 51.14 49.03 50.10 347,400 -0.47(-0.93%)
Oct 01, 2020 53.89 54.73 49.12 50.57 768,886 -2.87(-5.37%)
Sep 30, 2020 51.24 53.87 50.47 53.44 703,332 +2.46(+4.83%)
Sep 29, 2020 50.72 51.03 48.99 50.98 352,624 +0.42(+0.83%)
Sep 28, 2020 49.14 50.71 48.01 50.56 374,395 +2.28(+4.72%)
Sep 25, 2020 45.10 48.29 45.10 48.28 443,400 +3.16(+7.00%)
Sep 24, 2020 42.41 45.45 42.22 45.12 307,720 +2.92(+6.92%)
Sep 23, 2020 43.44 43.95 41.92 42.20 443,029 -1.54(-3.52%)
Sep 22, 2020 41.89 44.95 41.89 43.74 508,524 +1.47(+3.48%)
Sep 21, 2020 42.16 42.50 41.00 42.27 304,896 +0.02(+0.05%)
Sep 18, 2020 40.20 43.71 40.20 42.25 1,739,700 +2.36(+5.92%)
Sep 17, 2020 38.20 41.18 37.41 39.89 691,543 -1.62(-3.90%)
Sep 16, 2020 42.32 43.00 39.86 41.51 317,286 +0.13(+0.31%)
Sep 15, 2020 41.11 42.52 40.32 41.38 463,317 +0.80(+1.97%)
Sep 14, 2020 42.79 43.98 39.09 40.58 343,218 -1.76(-4.16%)
Sep 11, 2020 44.50 45.55 41.41 42.34 309,200 -1.57(-3.58%)
Sep 10, 2020 47.25 47.90 43.51 43.91 178,787 -2.84(-6.07%)
Sep 09, 2020 47.27 48.53 46.24 46.75 282,430 +0.12(+0.26%)
Sep 08, 2020 45.35 47.48 44.41 46.63 215,076 +0.50(+1.08%)
Sep 04, 2020 47.74 48.37 43.10 46.13 381,300 -1.26(-2.66%)
Sep 03, 2020 51.00 51.96 45.57 47.39 524,411 -3.11(-6.16%)
Sep 02, 2020 48.44 53.58 48.10 50.50 695,406 +4.44(+9.64%)
Sep 01, 2020 45.02 46.87 44.33 46.06 430,823 +1.43(+3.20%)
Aug 31, 2020 45.90 46.26 44.02 44.63 364,266 -0.78(-1.72%)
Aug 28, 2020 44.56 45.73 44.50 45.41 286,300 +0.85(+1.91%)
Aug 27, 2020 44.49 44.56 42.12 44.56 290,720 +0.24(+0.54%)
Aug 26, 2020 44.05 45.09 43.50 44.32 162,308 -0.24(-0.54%)
Aug 25, 2020 45.23 46.00 42.31 44.56 329,693 -0.41(-0.91%)
Aug 24, 2020 45.00 45.45 42.81 44.97 139,184 +0.58(+1.31%)
Aug 21, 2020 42.73 44.83 42.10 44.39 377,100 +1.89(+4.45%)
Aug 20, 2020 41.11 43.60 40.84 42.50 234,342 +0.99(+2.38%)
Aug 19, 2020 45.73 46.08 41.25 41.51 501,400 -4.63(-10.03%)
Aug 18, 2020 45.50 46.44 42.83 46.14 210,674 +0.25(+0.54%)
Aug 17, 2020 46.00 46.99 45.38 45.89 265,448 -0.75(-1.61%)
Aug 14, 2020 45.40 46.98 45.00 46.64 307,300 +0.25(+0.54%)
Aug 13, 2020 44.25 47.41 43.02 46.39 418,953 +2.14(+4.84%)
Aug 12, 2020 44.65 45.50 40.39 44.25 701,734 -0.32(-0.72%)
Aug 11, 2020 44.12 48.24 44.00 44.57 1,157,888 +0.57(+1.30%)
Aug 10, 2020 39.00 44.40 38.22 44.00 1,016,400 +5.00(+12.82%)
Aug 07, 2020 37.11 39.96 37.11 39.00 831,600 -1.00(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.