Option Care Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	31.81	32.08	31.45	31.56	31.56	-0.94%	1,822,787
May 12, 2025	32.15	32.39	31.16	31.86	31.86	0.06%	3,575,728
May 9, 2025	31.69	32.20	31.53	31.84	31.84	0.44%	1,566,842
May 8, 2025	33.39	33.70	31.11	31.70	31.70	-5.20%	3,098,979
May 7, 2025	32.77	33.50	32.59	33.44	33.44	2.14%	2,035,609
May 6, 2025	32.47	33.42	32.34	32.74	32.74	-0.21%	1,778,385
May 5, 2025	32.98	33.30	32.35	32.81	32.81	-0.42%	2,237,441
May 2, 2025	32.68	33.45	32.35	32.95	32.95	2.42%	3,358,100
May 1, 2025	32.05	32.36	31.11	32.17	32.17	-0.43%	3,984,063
Apr 30, 2025	31.28	32.31	30.42	32.31	32.31	5.28%	4,194,370
Apr 29, 2025	33.85	33.85	29.57	30.69	30.69	-6.92%	6,245,628
Apr 28, 2025	32.94	33.16	32.45	32.97	32.97	0.21%	2,801,290
Apr 25, 2025	32.13	33.00	31.91	32.90	32.90	2.24%	1,560,800
Apr 24, 2025	32.00	32.41	31.74	32.18	32.18	0.22%	1,703,665
Apr 23, 2025	31.83	32.36	31.62	32.11	32.11	1.81%	1,568,885
Apr 22, 2025	31.43	31.77	31.09	31.54	31.54	0.93%	1,545,068
Apr 21, 2025	31.88	32.01	30.66	31.25	31.25	-2.40%	1,911,415
Apr 17, 2025	31.92	32.38	31.32	32.02	32.02	-0.77%	1,835,227
Apr 16, 2025	32.45	32.68	32.04	32.27	32.27	0.03%	1,685,882
Apr 15, 2025	31.95	32.48	31.79	32.26	32.26	1.32%	2,097,875
Apr 14, 2025	31.94	31.97	31.12	31.84	31.84	0.92%	4,564,946
Apr 11, 2025	33.61	33.72	30.85	31.55	31.55	-6.35%	5,342,226
Apr 10, 2025	33.30	34.47	32.76	33.69	33.69	0.39%	2,289,366
Apr 9, 2025	32.39	34.30	31.84	33.56	33.56	2.35%	4,027,448
Apr 8, 2025	34.11	34.27	32.51	32.79	32.79	-0.24%	1,741,744
Apr 7, 2025	32.58	33.77	31.78	32.87	32.87	-2.00%	2,433,035
Apr 4, 2025	34.22	34.98	33.46	33.54	33.54	-4.01%	2,392,465
Apr 3, 2025	34.34	35.33	34.00	34.94	34.94	0.43%	1,740,966
Apr 2, 2025	34.57	35.03	34.52	34.79	34.79	-0.46%	1,257,831
Apr 1, 2025	34.84	35.46	34.70	34.95	34.95	-	1,049,607
Mar 31, 2025	34.59	35.13	34.53	34.95	34.95	0.63%	1,527,150
Mar 28, 2025	35.15	35.23	34.67	34.73	34.73	-1.34%	1,379,338