Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
29.66
+0.19 (0.63%)
Jul 25, 2025, 3:56 PM - Market open
Option Care Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 29.85 | 29.97 | 29.52 | 29.72 | - | 0.85% | 532,907 |
| 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 |
| Jun 25, 2025 | 32.25 | 32.36 | 31.69 | 31.79 | 31.79 | -1.46% | 1,467,267 |
| Jun 24, 2025 | 31.16 | 32.34 | 30.80 | 32.26 | 32.26 | 3.90% | 1,295,722 |
| Jun 23, 2025 | 31.47 | 31.49 | 30.79 | 31.05 | 31.05 | -1.52% | 1,865,852 |
| Jun 20, 2025 | 31.71 | 31.77 | 31.14 | 31.53 | 31.53 | -0.10% | 3,139,920 |
| Jun 18, 2025 | 31.83 | 32.01 | 31.27 | 31.56 | 31.56 | -0.88% | 2,734,826 |
| Jun 17, 2025 | 31.51 | 32.00 | 31.39 | 31.84 | 31.84 | 0.06% | 1,332,087 |
| Jun 16, 2025 | 31.68 | 31.86 | 31.07 | 31.82 | 31.82 | 0.70% | 1,366,184 |
| Jun 13, 2025 | 31.59 | 31.95 | 31.40 | 31.60 | 31.60 | -0.85% | 1,120,494 |
| Jun 12, 2025 | 31.64 | 31.97 | 31.42 | 31.87 | 31.87 | 0.57% | 999,178 |
| Jun 11, 2025 | 32.14 | 32.37 | 31.56 | 31.69 | 31.69 | -1.43% | 1,023,531 |
| Jun 10, 2025 | 31.64 | 32.18 | 31.46 | 32.15 | 32.15 | 1.52% | 1,119,929 |
| Jun 9, 2025 | 31.82 | 31.83 | 31.24 | 31.67 | 31.67 | -0.72% | 924,353 |
| Jun 6, 2025 | 32.42 | 32.53 | 31.53 | 31.90 | 31.90 | -0.84% | 2,451,950 |
| Jun 5, 2025 | 31.27 | 32.43 | 31.08 | 32.17 | 32.17 | 2.75% | 1,893,960 |
| Jun 4, 2025 | 31.75 | 31.95 | 31.21 | 31.31 | 31.31 | -1.23% | 1,804,449 |
| Jun 3, 2025 | 31.87 | 31.95 | 31.18 | 31.70 | 31.70 | -0.50% | 1,284,978 |
| Jun 2, 2025 | 32.45 | 32.62 | 31.71 | 31.86 | 31.86 | -2.51% | 1,482,592 |
| May 30, 2025 | 32.22 | 32.94 | 32.02 | 32.68 | 32.68 | 1.30% | 1,258,349 |
| May 29, 2025 | 31.90 | 32.37 | 31.76 | 32.26 | 32.26 | 1.64% | 1,629,219 |
| May 28, 2025 | 32.00 | 32.32 | 31.69 | 31.74 | 31.74 | -1.18% | 881,769 |
| May 27, 2025 | 31.72 | 32.15 | 31.56 | 32.12 | 32.12 | 2.26% | 827,855 |
| May 23, 2025 | 31.86 | 31.93 | 31.34 | 31.41 | 31.41 | -1.94% | 836,498 |
| May 22, 2025 | 32.56 | 32.78 | 32.01 | 32.03 | 32.03 | -2.08% | 1,110,277 |
| May 21, 2025 | 32.63 | 32.99 | 32.36 | 32.71 | 32.71 | -1.09% | 2,427,080 |
| May 20, 2025 | 33.00 | 33.28 | 32.93 | 33.07 | 33.07 | -0.06% | 1,012,232 |
| May 19, 2025 | 33.12 | 33.33 | 32.78 | 33.09 | 33.09 | -0.42% | 1,213,919 |
| May 16, 2025 | 32.50 | 33.26 | 32.41 | 33.23 | 33.23 | 2.28% | 1,396,952 |
| May 15, 2025 | 31.88 | 32.49 | 31.57 | 32.49 | 32.49 | 2.20% | 1,407,919 |
| May 14, 2025 | 31.64 | 32.05 | 31.56 | 31.79 | 31.79 | 0.73% | 1,502,212 |