Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
31.17
+0.17 (0.55%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 31.52 | 31.61 | 30.89 | 31.00 | 31.00 | -1.43% | 1,159,062 |
| Sep 24, 2024 | 31.75 | 31.82 | 31.22 | 31.45 | 31.45 | -1.07% | 1,003,248 |
| Sep 23, 2024 | 32.12 | 32.25 | 31.64 | 31.79 | 31.79 | -0.34% | 1,118,084 |
| Sep 20, 2024 | 31.61 | 31.96 | 31.41 | 31.90 | 31.90 | 1.11% | 3,967,100 |
| Sep 19, 2024 | 31.49 | 31.64 | 30.62 | 31.55 | 31.55 | 1.41% | 1,902,620 |
| Sep 18, 2024 | 31.26 | 31.68 | 31.04 | 31.11 | 31.11 | -0.48% | 1,797,357 |
| Sep 17, 2024 | 31.74 | 32.05 | 31.21 | 31.26 | 31.26 | -1.51% | 1,544,704 |
| Sep 16, 2024 | 32.00 | 32.18 | 31.11 | 31.74 | 31.74 | -0.78% | 1,922,243 |
| Sep 13, 2024 | 32.03 | 32.45 | 31.80 | 31.99 | 31.99 | 0.63% | 1,914,424 |
| Sep 12, 2024 | 32.57 | 32.61 | 31.69 | 31.79 | 31.79 | -1.97% | 1,045,848 |
| Sep 11, 2024 | 32.18 | 32.46 | 31.78 | 32.43 | 32.43 | -0.09% | 989,551 |
| Sep 10, 2024 | 32.15 | 32.49 | 32.05 | 32.46 | 32.46 | 0.90% | 638,188 |
| Sep 9, 2024 | 31.96 | 32.47 | 31.73 | 32.17 | 32.17 | 0.22% | 1,101,824 |
| Sep 6, 2024 | 32.63 | 33.05 | 31.85 | 32.10 | 32.10 | -1.59% | 1,031,050 |
| Sep 5, 2024 | 32.70 | 32.90 | 32.26 | 32.62 | 32.62 | -0.37% | 747,136 |
| Sep 4, 2024 | 32.38 | 33.03 | 32.29 | 32.74 | 32.74 | 1.14% | 1,330,982 |
| Sep 3, 2024 | 31.90 | 32.65 | 31.73 | 32.37 | 32.37 | 1.09% | 1,587,603 |
| Aug 30, 2024 | 31.75 | 32.07 | 31.70 | 32.02 | 32.02 | 1.17% | 1,218,327 |
| Aug 29, 2024 | 31.62 | 31.78 | 31.41 | 31.65 | 31.65 | 0.70% | 826,148 |
| Aug 28, 2024 | 31.17 | 31.55 | 31.10 | 31.43 | 31.43 | 0.87% | 857,175 |
| Aug 27, 2024 | 31.30 | 31.41 | 30.95 | 31.16 | 31.16 | -0.67% | 1,203,168 |
| Aug 26, 2024 | 31.82 | 32.07 | 31.20 | 31.37 | 31.37 | -1.45% | 1,463,190 |
| Aug 23, 2024 | 31.18 | 31.87 | 31.18 | 31.83 | 31.83 | 2.41% | 1,386,235 |
| Aug 22, 2024 | 31.16 | 31.29 | 30.63 | 31.08 | 31.08 | 0.16% | 981,964 |
| Aug 21, 2024 | 31.18 | 31.38 | 30.98 | 31.03 | 31.03 | -0.06% | 555,546 |
| Aug 20, 2024 | 31.51 | 31.63 | 31.04 | 31.05 | 31.05 | -1.62% | 642,334 |
| Aug 19, 2024 | 31.38 | 31.67 | 31.34 | 31.56 | 31.56 | 0.61% | 618,950 |
| Aug 16, 2024 | 31.56 | 31.75 | 31.15 | 31.37 | 31.37 | -0.85% | 987,666 |
| Aug 15, 2024 | 31.21 | 31.65 | 30.85 | 31.64 | 31.64 | 3.23% | 1,110,048 |
| Aug 14, 2024 | 30.57 | 31.09 | 30.50 | 30.65 | 30.65 | 0.26% | 1,339,801 |
| Aug 13, 2024 | 30.78 | 31.16 | 30.50 | 30.57 | 30.57 | 0.10% | 1,084,978 |
| Aug 12, 2024 | 29.90 | 30.61 | 29.86 | 30.54 | 30.54 | 2.35% | 966,325 |
| Aug 9, 2024 | 30.07 | 30.21 | 29.72 | 29.84 | 29.84 | -0.63% | 726,064 |
| Aug 8, 2024 | 29.60 | 30.05 | 29.44 | 30.03 | 30.03 | 2.74% | 730,483 |
| Aug 7, 2024 | 29.81 | 29.92 | 28.86 | 29.23 | 29.23 | -1.85% | 1,099,142 |
| Aug 6, 2024 | 29.57 | 30.55 | 29.30 | 29.78 | 29.78 | 0.30% | 1,076,067 |
| Aug 5, 2024 | 30.55 | 30.80 | 29.36 | 29.69 | 29.69 | -6.07% | 1,878,102 |
| Aug 2, 2024 | 30.13 | 31.80 | 30.03 | 31.61 | 31.61 | 2.73% | 2,323,590 |
| Aug 1, 2024 | 29.97 | 30.92 | 29.54 | 30.77 | 30.77 | 3.64% | 3,064,929 |
| Jul 31, 2024 | 32.14 | 32.14 | 29.05 | 29.69 | 29.69 | -5.30% | 3,723,598 |
| Jul 30, 2024 | 30.94 | 31.52 | 30.94 | 31.35 | 31.35 | 1.52% | 2,619,689 |
| Jul 29, 2024 | 31.07 | 31.48 | 30.75 | 30.88 | 30.88 | -0.83% | 1,377,736 |
| Jul 26, 2024 | 31.18 | 31.68 | 30.78 | 31.14 | 31.14 | 0.45% | 1,073,496 |
| Jul 25, 2024 | 31.08 | 31.85 | 30.89 | 31.00 | 31.00 | 0.03% | 1,411,101 |
| Jul 24, 2024 | 31.37 | 31.71 | 30.94 | 30.99 | 30.99 | -1.21% | 1,392,798 |
| Jul 23, 2024 | 31.18 | 31.55 | 31.00 | 31.37 | 31.37 | 0.74% | 1,031,082 |
| Jul 22, 2024 | 30.40 | 31.28 | 30.17 | 31.14 | 31.14 | 2.67% | 1,252,169 |
| Jul 19, 2024 | 29.87 | 30.39 | 29.52 | 30.33 | 30.33 | 1.81% | 1,159,353 |
| Jul 18, 2024 | 30.65 | 31.00 | 29.76 | 29.79 | 29.79 | -3.50% | 1,116,141 |
| Jul 17, 2024 | 31.27 | 31.27 | 30.65 | 30.87 | 30.87 | -1.15% | 2,195,790 |
| Jul 16, 2024 | 30.60 | 31.31 | 30.39 | 31.23 | 31.23 | 3.69% | 5,253,205 |
| Jul 15, 2024 | 29.52 | 30.37 | 29.51 | 30.12 | 30.12 | 2.55% | 2,409,606 |
| Jul 12, 2024 | 29.25 | 29.58 | 29.00 | 29.37 | 29.37 | 1.42% | 2,040,324 |
| Jul 11, 2024 | 28.10 | 29.08 | 27.90 | 28.96 | 28.96 | 5.23% | 1,943,610 |
| Jul 10, 2024 | 27.10 | 27.55 | 26.98 | 27.52 | 27.52 | 2.00% | 1,010,999 |
| Jul 9, 2024 | 26.60 | 27.04 | 26.47 | 26.98 | 26.98 | 0.94% | 1,560,515 |
| Jul 8, 2024 | 26.84 | 27.00 | 26.64 | 26.73 | 26.73 | -0.07% | 1,553,192 |
| Jul 5, 2024 | 26.82 | 26.93 | 26.11 | 26.75 | 26.75 | -0.78% | 2,250,308 |
| Jul 3, 2024 | 27.70 | 27.89 | 26.89 | 26.96 | 26.96 | -2.11% | 999,009 |
| Jul 2, 2024 | 27.41 | 27.67 | 27.39 | 27.54 | 27.54 | 0.73% | 920,618 |
| Jul 1, 2024 | 27.80 | 28.32 | 27.21 | 27.34 | 27.34 | -1.30% | 2,140,656 |
| Jun 28, 2024 | 27.97 | 28.39 | 27.62 | 27.70 | 27.70 | -0.89% | 7,316,197 |
| Jun 27, 2024 | 28.11 | 28.16 | 27.57 | 27.95 | 27.95 | -0.60% | 1,846,064 |
| Jun 26, 2024 | 28.03 | 28.20 | 27.85 | 28.12 | 28.12 | -0.14% | 1,332,997 |
| Jun 25, 2024 | 28.67 | 28.69 | 28.11 | 28.16 | 28.16 | -1.74% | 1,107,672 |
| Jun 24, 2024 | 28.26 | 28.87 | 28.07 | 28.66 | 28.66 | 1.70% | 1,077,112 |
| Jun 21, 2024 | 27.86 | 28.21 | 27.77 | 28.18 | 28.18 | 1.22% | 2,527,658 |
| Jun 20, 2024 | 27.72 | 27.94 | 27.59 | 27.84 | 27.84 | -0.22% | 1,254,864 |
| Jun 18, 2024 | 28.59 | 28.59 | 27.69 | 27.90 | 27.90 | -2.11% | 1,135,984 |
| Jun 17, 2024 | 27.75 | 28.55 | 27.55 | 28.50 | 28.50 | 2.26% | 1,295,334 |
| Jun 14, 2024 | 27.65 | 27.96 | 27.51 | 27.87 | 27.87 | -0.14% | 905,159 |
| Jun 13, 2024 | 28.00 | 28.10 | 27.60 | 27.91 | 27.91 | -0.85% | 1,076,481 |
| Jun 12, 2024 | 28.62 | 29.16 | 28.02 | 28.15 | 28.15 | -0.35% | 1,834,680 |
| Jun 11, 2024 | 28.66 | 28.66 | 28.11 | 28.25 | 28.25 | -1.64% | 1,262,031 |
| Jun 10, 2024 | 28.89 | 29.04 | 28.49 | 28.72 | 28.72 | -1.61% | 914,876 |
| Jun 7, 2024 | 29.00 | 29.47 | 28.99 | 29.19 | 29.19 | 0.31% | 1,217,773 |
| Jun 6, 2024 | 29.55 | 30.37 | 28.97 | 29.10 | 29.10 | -1.99% | 1,599,072 |
| Jun 5, 2024 | 30.43 | 30.43 | 29.29 | 29.69 | 29.69 | -2.08% | 1,544,495 |
| Jun 4, 2024 | 29.88 | 30.55 | 29.88 | 30.32 | 30.32 | 1.51% | 1,219,746 |
| Jun 3, 2024 | 29.89 | 30.20 | 29.74 | 29.87 | 29.87 | 0.17% | 1,073,922 |
| May 31, 2024 | 29.65 | 30.30 | 29.48 | 29.82 | 29.82 | 0.40% | 1,096,101 |
| May 30, 2024 | 29.67 | 30.36 | 29.62 | 29.70 | 29.70 | 0.51% | 901,755 |
| May 29, 2024 | 29.55 | 29.66 | 29.26 | 29.55 | 29.55 | -0.67% | 1,180,850 |
| May 28, 2024 | 29.13 | 29.85 | 29.01 | 29.75 | 29.75 | 2.44% | 973,173 |
| May 24, 2024 | 28.78 | 29.10 | 28.46 | 29.04 | 29.04 | 1.54% | 871,109 |
| May 23, 2024 | 28.93 | 29.02 | 28.48 | 28.60 | 28.60 | -1.48% | 1,019,889 |
| May 22, 2024 | 29.00 | 29.25 | 28.94 | 29.03 | 29.03 | -0.34% | 960,428 |
| May 21, 2024 | 29.04 | 29.52 | 29.04 | 29.13 | 29.13 | 0.24% | 754,960 |
| May 20, 2024 | 29.66 | 29.78 | 28.98 | 29.06 | 29.06 | -2.42% | 2,380,642 |
| May 17, 2024 | 30.02 | 30.10 | 29.71 | 29.78 | 29.78 | -0.20% | 819,207 |
| May 16, 2024 | 30.06 | 30.15 | 29.72 | 29.84 | 29.84 | -0.73% | 931,131 |
| May 15, 2024 | 30.20 | 30.41 | 29.77 | 30.06 | 30.06 | 0.30% | 1,541,596 |
| May 14, 2024 | 30.44 | 30.54 | 29.95 | 29.97 | 29.97 | -0.40% | 1,437,809 |
| May 13, 2024 | 30.38 | 30.61 | 30.04 | 30.09 | 30.09 | -0.10% | 738,205 |
| May 10, 2024 | 30.32 | 30.54 | 30.06 | 30.12 | 30.12 | -0.53% | 1,021,221 |
| May 9, 2024 | 30.17 | 30.33 | 29.77 | 30.28 | 30.28 | 0.20% | 1,321,648 |
| May 8, 2024 | 30.11 | 30.36 | 29.84 | 30.22 | 30.22 | -0.33% | 1,748,362 |
| May 7, 2024 | 30.13 | 30.66 | 30.05 | 30.32 | 30.32 | 1.00% | 1,361,266 |
| May 6, 2024 | 30.07 | 30.27 | 29.73 | 30.02 | 30.02 | 0.70% | 1,083,113 |
| May 3, 2024 | 30.27 | 30.27 | 29.23 | 29.81 | 29.81 | -0.27% | 2,075,681 |