Skip to main content
Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
32.00
-0.39 (-1.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

Option Care Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202532.5732.5731.9632.0032.00-1.20%1,771,779
Feb 20, 202532.0132.5332.0132.3932.390.12%1,476,104
Feb 19, 202531.7132.5431.7132.3532.350.81%1,113,291
Feb 18, 202531.4032.1231.1432.0932.092.00%1,018,531
Feb 14, 202531.9432.0531.4331.4631.46-1.07%1,115,120
Feb 13, 202532.0132.1231.4831.8031.80-0.19%1,165,378
Feb 12, 202531.4132.1331.4131.8631.860.98%1,088,330
Feb 11, 202531.2631.8031.1831.5531.550.64%1,269,812
Feb 10, 202531.0831.3630.8531.3531.351.19%936,567
Feb 7, 202530.8431.1730.8030.9830.980.52%940,840
Feb 6, 202531.2831.4730.6930.8230.82-1.60%1,243,714
Feb 5, 202530.9331.4630.9331.3231.321.36%1,073,381
Feb 4, 202530.4331.2430.3930.9030.900.70%1,562,065
Feb 3, 202530.4131.2630.3230.6930.69-0.76%1,905,746
Jan 31, 202531.3131.4830.9030.9230.92-1.53%1,409,384
Jan 30, 202530.9331.6930.9031.4031.401.45%891,977
Jan 29, 202530.7031.3630.3830.9530.950.39%911,070
Jan 28, 202531.2531.6430.7930.8330.83-1.88%979,849
Jan 27, 202530.5031.4530.3531.4231.423.59%1,962,457
Jan 24, 202529.8130.3829.7030.3330.331.10%1,443,785
Jan 23, 202530.4330.5029.5530.0030.002.35%2,302,251
Jan 22, 202529.2929.6929.0929.3129.31-0.54%3,933,545
Jan 21, 202529.3929.4929.0829.4729.471.06%2,981,872
Jan 17, 202529.4529.5029.0329.1629.16-0.55%1,265,597
Jan 16, 202528.7329.5228.6729.3229.321.95%1,564,865
Jan 15, 202529.2229.2328.6128.7628.760.14%2,044,353
Jan 14, 202527.9729.3627.2628.7228.723.61%4,027,712
Jan 13, 202527.4827.8426.2127.7227.7215.55%5,928,437
Jan 10, 202523.6824.3923.6823.9923.99-0.62%1,842,415
Jan 8, 202523.8424.2323.5024.1424.140.84%1,750,603
Jan 7, 202523.8824.2623.6623.9423.940.25%1,389,674
Jan 6, 202523.5024.0923.4523.8823.881.32%1,583,718
Jan 3, 202522.7523.6422.6223.5723.573.83%1,233,672
Jan 2, 202523.3023.3622.6822.7022.70-2.16%1,081,540
Dec 31, 202422.8123.2122.6723.2023.202.38%1,589,596
Dec 30, 202422.7522.8622.4622.6622.66-0.83%930,128
Dec 27, 202422.9823.2322.7722.8522.85-1.30%978,843
Dec 26, 202422.7523.1822.7223.1523.151.49%862,020
Dec 24, 202422.9222.9222.4922.8122.81-0.48%613,906
Dec 23, 202422.8223.0022.5422.9222.920.04%1,779,249
Dec 20, 202422.4523.4622.4522.9122.911.33%5,067,938
Dec 19, 202422.6922.9822.2922.6122.61-0.75%1,675,187
Dec 18, 202423.3923.5422.7322.7822.78-2.73%2,196,523
Dec 17, 202423.2623.7123.0423.4223.42-0.17%2,857,847
Dec 16, 202423.3023.6723.2023.4623.46-0.13%1,781,829
Dec 13, 202423.2723.6723.2123.4923.490.43%1,422,225
Dec 12, 202423.6123.7823.3523.3923.39-1.14%1,340,490
Dec 11, 202423.9224.1223.4523.6623.66-0.84%1,946,904
Dec 10, 202423.3424.0722.9023.8623.862.67%1,809,365
Dec 9, 202422.8223.3522.8223.2423.241.71%2,341,107
Dec 6, 202422.9222.9922.5922.8522.850.57%1,166,475
Dec 5, 202423.5023.5522.6822.7222.72-4.14%2,112,403
Dec 4, 202423.6123.9423.5423.7023.700.47%2,294,353
Dec 3, 202424.1224.2023.5523.5923.59-2.20%1,966,981
Dec 2, 202423.7724.2723.5324.1224.121.34%2,276,179
Nov 29, 202423.8524.0023.6723.8023.800.17%792,369
Nov 27, 202423.8624.0523.6923.7623.760.08%3,574,851
Nov 26, 202423.4723.8323.2623.7423.741.45%2,231,528
Nov 25, 202423.3023.6923.2923.4023.401.17%1,579,144
Nov 22, 202422.6923.2422.5123.1323.132.85%1,638,831
Nov 21, 202421.8122.5221.6722.4922.492.79%2,285,944
Nov 20, 202421.8222.0721.6121.8821.880.27%2,327,172
Nov 19, 202421.5622.0021.3921.8221.820.37%2,907,202
Nov 18, 202421.8422.2021.7221.7421.74-0.87%1,984,184
Nov 15, 202422.1722.2421.6421.9321.93-1.17%1,974,267
Nov 14, 202422.4422.6722.0422.1922.190.05%3,488,325
Nov 13, 202422.6322.7722.1122.1822.18-2.93%1,976,192
Nov 12, 202422.6023.2822.6022.8522.85-0.04%2,422,243
Nov 11, 202422.8123.2622.8122.8622.861.69%1,754,251
Nov 8, 202422.9623.0222.2622.4822.48-1.96%2,263,602
Nov 7, 202423.5623.6922.7822.9322.93-2.43%2,680,259
Nov 6, 202423.2023.8322.4623.5023.505.29%3,799,673
Nov 5, 202422.4222.7822.2522.3222.32-0.76%2,381,759
Nov 4, 202423.5723.7422.4622.4922.49-6.72%3,605,948
Nov 1, 202423.0924.1522.9824.1124.114.64%7,222,745
Oct 31, 202423.4123.6622.8423.0423.04-2.17%5,180,748
Oct 30, 202424.5325.6023.4323.5523.55-22.79%8,474,780
Oct 29, 202429.7730.5329.7730.5030.501.16%1,332,687
Oct 28, 202429.5930.2429.4130.1530.152.38%1,359,489
Oct 25, 202429.7629.9629.4129.4529.45-1.04%904,695
Oct 24, 202430.1530.5529.7429.7629.76-0.97%908,165
Oct 23, 202430.2730.4829.8430.0530.05-0.96%690,357
Oct 22, 202430.3230.7730.2430.3430.34-0.56%733,638
Oct 21, 202431.5131.5330.3730.5130.51-3.57%1,475,709
Oct 18, 202430.9431.7130.5731.6431.642.26%1,305,539
Oct 17, 202430.7230.9730.4230.9430.940.10%1,488,028
Oct 16, 202430.7131.2830.7130.9130.910.98%2,375,401
Oct 15, 202430.2731.2430.2030.6130.610.07%1,391,912
Oct 14, 202429.8031.6029.4330.5930.593.41%2,937,251
Oct 11, 202428.8830.0028.6529.5829.582.85%2,799,940
Oct 10, 202429.6029.6028.4928.7628.76-0.93%1,543,450
Oct 9, 202428.1529.0427.8529.0329.032.91%1,000,114
Oct 8, 202428.5328.6328.1728.2128.21-0.67%1,208,703
Oct 7, 202428.9629.1928.1528.4028.40-2.57%1,276,198
Oct 4, 202429.5729.7429.0029.1529.15-0.44%1,027,358
Oct 3, 202429.7330.1029.1829.2829.28-2.04%1,482,925
Oct 2, 202430.1530.4429.7929.8929.89-0.86%1,201,205
Oct 1, 202431.3731.6730.1430.1530.15-3.67%1,424,646
Sep 30, 202431.4231.7330.8031.3031.30-0.38%1,119,519
Sep 27, 202431.2231.7931.1631.4231.420.80%1,029,167