Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
29.08
+0.30 (1.04%)
Sep 5, 2025, 12:38 PM - Market open
Option Care Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.79 | 29.15 | 28.79 | 29.03 | - | 0.87% | 311,916 |
| Sep 4, 2025 | 28.86 | 28.91 | 28.50 | 28.78 | 28.78 | -0.52% | 1,467,173 |
| Sep 3, 2025 | 28.48 | 28.94 | 28.39 | 28.93 | 28.93 | 1.72% | 1,899,737 |
| Sep 2, 2025 | 28.63 | 29.06 | 28.16 | 28.44 | 28.44 | -0.84% | 2,187,938 |
| Aug 29, 2025 | 28.82 | 29.19 | 28.36 | 28.68 | 28.68 | -0.24% | 1,554,515 |
| Aug 28, 2025 | 28.56 | 28.82 | 28.09 | 28.75 | 28.75 | 0.56% | 1,777,868 |
| Aug 27, 2025 | 27.87 | 28.67 | 27.83 | 28.59 | 28.59 | 2.40% | 2,262,482 |
| Aug 26, 2025 | 28.15 | 28.49 | 27.88 | 27.92 | 27.92 | -0.50% | 1,466,529 |
| Aug 25, 2025 | 28.70 | 28.92 | 27.42 | 28.06 | 28.06 | -2.37% | 1,896,405 |
| Aug 22, 2025 | 28.84 | 29.33 | 28.34 | 28.74 | 28.74 | 3.23% | 2,369,681 |
| Aug 21, 2025 | 27.51 | 27.97 | 27.43 | 27.84 | 27.84 | 2.28% | 2,172,135 |
| Aug 20, 2025 | 26.69 | 27.47 | 26.39 | 27.22 | 27.22 | -4.66% | 5,008,093 |
| Aug 19, 2025 | 28.31 | 28.75 | 28.22 | 28.55 | 28.55 | 1.28% | 1,260,286 |
| Aug 18, 2025 | 28.37 | 28.60 | 27.92 | 28.19 | 28.19 | -0.46% | 2,653,433 |
| Aug 15, 2025 | 28.57 | 28.70 | 28.23 | 28.32 | 28.32 | -0.32% | 1,179,882 |
| Aug 14, 2025 | 28.39 | 28.52 | 28.06 | 28.41 | 28.41 | -0.42% | 1,253,947 |
| Aug 13, 2025 | 28.70 | 28.78 | 28.27 | 28.53 | 28.53 | -0.04% | 1,141,846 |
| Aug 12, 2025 | 27.88 | 28.63 | 27.56 | 28.54 | 28.54 | 2.48% | 1,370,759 |
| Aug 11, 2025 | 28.22 | 28.47 | 27.74 | 27.85 | 27.85 | -1.24% | 1,578,108 |
| Aug 8, 2025 | 27.90 | 28.47 | 27.84 | 28.20 | 28.20 | 1.08% | 1,072,228 |
| Aug 7, 2025 | 28.20 | 28.28 | 27.58 | 27.90 | 27.90 | -0.04% | 1,285,751 |
| Aug 6, 2025 | 28.01 | 28.28 | 27.64 | 27.91 | 27.91 | -0.68% | 1,637,798 |
| Aug 5, 2025 | 28.25 | 28.47 | 28.01 | 28.10 | 28.10 | -0.57% | 1,410,018 |
| Aug 4, 2025 | 28.41 | 28.57 | 27.96 | 28.26 | 28.26 | - | 1,521,068 |
| Aug 1, 2025 | 29.42 | 29.54 | 28.13 | 28.26 | 28.26 | -3.71% | 1,842,808 |
| Jul 31, 2025 | 30.52 | 30.71 | 29.31 | 29.35 | 29.35 | -4.21% | 2,627,176 |
| Jul 30, 2025 | 29.34 | 30.78 | 27.40 | 30.64 | 30.64 | 1.69% | 3,960,430 |
| Jul 29, 2025 | 29.89 | 30.75 | 29.56 | 30.13 | 30.13 | 1.21% | 3,163,651 |
| Jul 28, 2025 | 29.77 | 29.96 | 29.51 | 29.77 | 29.77 | 0.27% | 1,438,774 |
| Jul 25, 2025 | 29.85 | 29.97 | 29.52 | 29.69 | 29.69 | 0.75% | 1,176,629 |
| Jul 24, 2025 | 30.07 | 30.14 | 29.38 | 29.47 | 29.47 | -2.22% | 1,129,519 |
| Jul 23, 2025 | 29.79 | 30.17 | 29.75 | 30.14 | 30.14 | 1.21% | 890,452 |
| Jul 22, 2025 | 29.18 | 30.01 | 29.03 | 29.78 | 29.78 | 2.09% | 1,508,314 |
| Jul 21, 2025 | 29.54 | 29.76 | 29.11 | 29.17 | 29.17 | -1.05% | 906,660 |
| Jul 18, 2025 | 30.19 | 30.19 | 29.39 | 29.48 | 29.48 | -1.54% | 954,586 |
| Jul 17, 2025 | 30.26 | 30.56 | 29.58 | 29.94 | 29.94 | -1.46% | 1,624,832 |
| Jul 16, 2025 | 30.82 | 30.96 | 30.30 | 30.39 | 30.39 | -1.15% | 1,332,587 |
| Jul 15, 2025 | 30.68 | 31.13 | 30.52 | 30.74 | 30.74 | 0.20% | 1,818,270 |
| Jul 14, 2025 | 29.97 | 30.71 | 29.97 | 30.68 | 30.68 | 2.68% | 899,960 |
| Jul 11, 2025 | 30.34 | 30.35 | 29.79 | 29.88 | 29.88 | -2.00% | 1,042,047 |
| Jul 10, 2025 | 30.56 | 30.65 | 30.27 | 30.49 | 30.49 | -0.49% | 685,092 |
| Jul 9, 2025 | 30.98 | 30.99 | 30.54 | 30.64 | 30.64 | -0.68% | 880,672 |
| Jul 8, 2025 | 30.76 | 31.22 | 30.65 | 30.85 | 30.85 | -0.19% | 1,315,368 |
| Jul 7, 2025 | 31.11 | 31.20 | 30.78 | 30.91 | 30.91 | -0.80% | 1,133,266 |
| Jul 3, 2025 | 31.32 | 31.36 | 30.85 | 31.16 | 31.16 | 0.42% | 668,228 |
| Jul 2, 2025 | 31.80 | 31.84 | 30.99 | 31.03 | 31.03 | -2.88% | 1,731,256 |
| Jul 1, 2025 | 32.28 | 32.51 | 31.87 | 31.95 | 31.95 | -1.63% | 1,402,098 |
| Jun 30, 2025 | 32.20 | 32.53 | 31.81 | 32.48 | 32.48 | 0.71% | 1,432,025 |
| Jun 27, 2025 | 32.02 | 32.49 | 31.79 | 32.25 | 32.25 | 0.78% | 4,207,879 |
| Jun 26, 2025 | 32.06 | 32.44 | 31.76 | 32.00 | 32.00 | 0.66% | 1,197,276 |