Option Care Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	30.20	30.34	29.49	29.90	29.90	-1.21%	1,720,015
Dec 3, 2025	30.54	31.02	29.90	30.26	30.26	-1.34%	1,889,315
Dec 2, 2025	31.01	31.39	30.62	30.67	30.67	-0.87%	1,511,021
Dec 1, 2025	30.89	31.26	30.81	30.94	30.94	-0.51%	1,455,817
Nov 28, 2025	31.24	31.51	30.94	31.10	31.10	0.26%	702,471
Nov 26, 2025	31.20	31.31	30.90	31.02	31.02	-0.64%	1,433,697
Nov 25, 2025	30.18	31.36	30.05	31.22	31.22	4.34%	2,658,915
Nov 24, 2025	29.81	30.20	29.15	29.92	29.92	1.18%	2,226,830
Nov 21, 2025	28.26	29.76	28.26	29.57	29.57	4.90%	2,044,555
Nov 20, 2025	27.92	28.61	27.92	28.19	28.19	1.51%	1,682,636
Nov 19, 2025	28.38	28.38	27.69	27.77	27.77	-1.80%	1,642,463
Nov 18, 2025	28.12	28.35	27.66	28.28	28.28	0.60%	1,618,688
Nov 17, 2025	28.42	28.73	27.83	28.11	28.11	-1.06%	1,899,016
Nov 14, 2025	28.85	29.00	28.10	28.41	28.41	-1.46%	1,926,501
Nov 13, 2025	28.91	29.22	28.72	28.83	28.83	-0.72%	2,201,078
Nov 12, 2025	28.71	29.23	28.43	29.04	29.04	1.36%	2,118,474
Nov 11, 2025	28.20	29.15	27.80	28.65	28.65	1.65%	4,648,975
Nov 10, 2025	27.46	28.42	27.19	28.19	28.19	1.93%	2,339,646
Nov 7, 2025	27.18	27.69	26.95	27.65	27.65	2.26%	2,298,711
Nov 6, 2025	27.04	27.56	26.70	27.04	27.04	-0.15%	2,140,593
Nov 5, 2025	27.58	28.36	27.03	27.08	27.08	0.18%	2,407,117
Nov 4, 2025	26.49	28.12	26.48	27.03	27.03	2.31%	3,195,326
Nov 3, 2025	26.03	26.56	25.55	26.42	26.42	1.50%	2,764,372
Oct 31, 2025	26.02	26.05	25.24	26.03	26.03	-0.67%	4,292,990
Oct 30, 2025	25.98	28.07	24.24	26.21	26.21	-8.60%	8,565,463
Oct 29, 2025	28.09	28.71	27.75	28.67	28.67	1.67%	4,684,272
Oct 28, 2025	28.00	28.26	27.47	28.20	28.20	1.29%	1,687,867
Oct 27, 2025	27.94	27.95	27.71	27.84	27.84	-0.25%	1,086,730
Oct 24, 2025	28.19	28.20	27.72	27.91	27.91	-0.46%	1,098,345
Oct 23, 2025	28.13	28.53	27.63	28.04	28.04	-0.88%	1,228,255
Oct 22, 2025	28.22	28.47	27.96	28.29	28.29	0.28%	991,541
Oct 21, 2025	28.28	28.57	28.07	28.21	28.21	-0.60%	1,435,169
Oct 20, 2025	27.94	28.48	27.79	28.38	28.38	2.20%	1,422,034
Oct 17, 2025	27.52	28.05	27.40	27.77	27.77	2.47%	1,569,009
Oct 16, 2025	27.23	27.57	27.00	27.10	27.10	-0.11%	1,936,290
Oct 15, 2025	27.06	27.33	26.74	27.13	27.13	0.11%	1,870,286
Oct 14, 2025	26.60	27.14	26.60	27.10	27.10	1.61%	1,437,874
Oct 13, 2025	26.77	26.84	26.41	26.67	26.67	-0.15%	1,115,304
Oct 10, 2025	26.90	26.95	26.26	26.71	26.71	-0.34%	1,720,577
Oct 9, 2025	27.21	27.21	26.66	26.80	26.80	-1.43%	1,134,570
Oct 8, 2025	27.26	27.30	26.80	27.19	27.19	0.30%	993,160
Oct 7, 2025	27.36	27.45	26.99	27.11	27.11	-0.80%	1,296,642
Oct 6, 2025	27.49	27.86	27.05	27.33	27.33	-0.62%	1,713,626
Oct 3, 2025	27.74	27.86	27.32	27.50	27.50	-1.22%	1,905,971
Oct 2, 2025	27.09	27.97	26.82	27.84	27.84	2.20%	2,563,588
Oct 1, 2025	27.75	28.50	27.10	27.24	27.24	-1.87%	2,108,587
Sep 30, 2025	27.53	28.01	27.35	27.76	27.76	0.80%	2,028,823
Sep 29, 2025	27.33	27.58	27.22	27.54	27.54	0.88%	1,877,293
Sep 26, 2025	26.88	27.33	26.68	27.30	27.30	1.79%	3,338,214
Sep 25, 2025	27.57	27.57	26.69	26.82	26.82	-2.47%	2,271,648