Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
22.91
+0.30 (1.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
Option Care Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.45 | 23.46 | 22.45 | 22.91 | 22.91 | 1.33% | 5,067,938 |
| Dec 19, 2024 | 22.69 | 22.98 | 22.29 | 22.61 | 22.61 | -0.75% | 1,675,187 |
| Dec 18, 2024 | 23.39 | 23.54 | 22.73 | 22.78 | 22.78 | -2.73% | 2,196,523 |
| Dec 17, 2024 | 23.26 | 23.71 | 23.04 | 23.42 | 23.42 | -0.17% | 2,857,847 |
| Dec 16, 2024 | 23.30 | 23.67 | 23.20 | 23.46 | 23.46 | -0.13% | 1,781,829 |
| Dec 13, 2024 | 23.27 | 23.67 | 23.21 | 23.49 | 23.49 | 0.43% | 1,422,225 |
| Dec 12, 2024 | 23.61 | 23.78 | 23.35 | 23.39 | 23.39 | -1.14% | 1,340,490 |
| Dec 11, 2024 | 23.92 | 24.12 | 23.45 | 23.66 | 23.66 | -0.84% | 1,946,904 |
| Dec 10, 2024 | 23.34 | 24.07 | 22.90 | 23.86 | 23.86 | 2.67% | 1,809,365 |
| Dec 9, 2024 | 22.82 | 23.35 | 22.82 | 23.24 | 23.24 | 1.71% | 2,341,107 |
| Dec 6, 2024 | 22.92 | 22.99 | 22.59 | 22.85 | 22.85 | 0.57% | 1,166,475 |
| Dec 5, 2024 | 23.50 | 23.55 | 22.68 | 22.72 | 22.72 | -4.14% | 2,112,403 |
| Dec 4, 2024 | 23.61 | 23.94 | 23.54 | 23.70 | 23.70 | 0.47% | 2,294,353 |
| Dec 3, 2024 | 24.12 | 24.20 | 23.55 | 23.59 | 23.59 | -2.20% | 1,966,981 |
| Dec 2, 2024 | 23.77 | 24.27 | 23.53 | 24.12 | 24.12 | 1.34% | 2,276,179 |
| Nov 29, 2024 | 23.85 | 24.00 | 23.67 | 23.80 | 23.80 | 0.17% | 792,369 |
| Nov 27, 2024 | 23.86 | 24.05 | 23.69 | 23.76 | 23.76 | 0.08% | 3,574,851 |
| Nov 26, 2024 | 23.47 | 23.83 | 23.26 | 23.74 | 23.74 | 1.45% | 2,231,528 |
| Nov 25, 2024 | 23.30 | 23.69 | 23.29 | 23.40 | 23.40 | 1.17% | 1,579,144 |
| Nov 22, 2024 | 22.69 | 23.24 | 22.51 | 23.13 | 23.13 | 2.85% | 1,638,831 |
| Nov 21, 2024 | 21.81 | 22.52 | 21.67 | 22.49 | 22.49 | 2.79% | 2,285,944 |
| Nov 20, 2024 | 21.82 | 22.07 | 21.61 | 21.88 | 21.88 | 0.27% | 2,327,172 |
| Nov 19, 2024 | 21.56 | 22.00 | 21.39 | 21.82 | 21.82 | 0.37% | 2,907,202 |
| Nov 18, 2024 | 21.84 | 22.20 | 21.72 | 21.74 | 21.74 | -0.87% | 1,984,184 |
| Nov 15, 2024 | 22.17 | 22.24 | 21.64 | 21.93 | 21.93 | -1.17% | 1,974,267 |
| Nov 14, 2024 | 22.44 | 22.67 | 22.04 | 22.19 | 22.19 | 0.05% | 3,488,325 |
| Nov 13, 2024 | 22.63 | 22.77 | 22.11 | 22.18 | 22.18 | -2.93% | 1,976,192 |
| Nov 12, 2024 | 22.60 | 23.28 | 22.60 | 22.85 | 22.85 | -0.04% | 2,422,243 |
| Nov 11, 2024 | 22.81 | 23.26 | 22.81 | 22.86 | 22.86 | 1.69% | 1,754,251 |
| Nov 8, 2024 | 22.96 | 23.02 | 22.26 | 22.48 | 22.48 | -1.96% | 2,263,602 |
| Nov 7, 2024 | 23.56 | 23.69 | 22.78 | 22.93 | 22.93 | -2.43% | 2,680,259 |
| Nov 6, 2024 | 23.20 | 23.83 | 22.46 | 23.50 | 23.50 | 5.29% | 3,799,673 |
| Nov 5, 2024 | 22.42 | 22.78 | 22.25 | 22.32 | 22.32 | -0.76% | 2,381,759 |
| Nov 4, 2024 | 23.57 | 23.74 | 22.46 | 22.49 | 22.49 | -6.72% | 3,605,948 |
| Nov 1, 2024 | 23.09 | 24.15 | 22.98 | 24.11 | 24.11 | 4.64% | 7,222,745 |
| Oct 31, 2024 | 23.41 | 23.66 | 22.84 | 23.04 | 23.04 | -2.17% | 5,180,748 |
| Oct 30, 2024 | 24.53 | 25.60 | 23.43 | 23.55 | 23.55 | -22.79% | 8,474,780 |
| Oct 29, 2024 | 29.77 | 30.53 | 29.77 | 30.50 | 30.50 | 1.16% | 1,332,687 |
| Oct 28, 2024 | 29.59 | 30.24 | 29.41 | 30.15 | 30.15 | 2.38% | 1,359,489 |
| Oct 25, 2024 | 29.76 | 29.96 | 29.41 | 29.45 | 29.45 | -1.04% | 904,695 |
| Oct 24, 2024 | 30.15 | 30.55 | 29.74 | 29.76 | 29.76 | -0.97% | 908,165 |
| Oct 23, 2024 | 30.27 | 30.48 | 29.84 | 30.05 | 30.05 | -0.96% | 690,357 |
| Oct 22, 2024 | 30.32 | 30.77 | 30.24 | 30.34 | 30.34 | -0.56% | 733,638 |
| Oct 21, 2024 | 31.51 | 31.53 | 30.37 | 30.51 | 30.51 | -3.57% | 1,475,709 |
| Oct 18, 2024 | 30.94 | 31.71 | 30.57 | 31.64 | 31.64 | 2.26% | 1,305,539 |
| Oct 17, 2024 | 30.72 | 30.97 | 30.42 | 30.94 | 30.94 | 0.10% | 1,488,028 |
| Oct 16, 2024 | 30.71 | 31.28 | 30.71 | 30.91 | 30.91 | 0.98% | 2,375,401 |
| Oct 15, 2024 | 30.27 | 31.24 | 30.20 | 30.61 | 30.61 | 0.07% | 1,391,912 |
| Oct 14, 2024 | 29.80 | 31.60 | 29.43 | 30.59 | 30.59 | 3.41% | 2,937,251 |
| Oct 11, 2024 | 28.88 | 30.00 | 28.65 | 29.58 | 29.58 | 2.85% | 2,799,940 |
| Oct 10, 2024 | 29.60 | 29.60 | 28.49 | 28.76 | 28.76 | -0.93% | 1,543,450 |
| Oct 9, 2024 | 28.15 | 29.04 | 27.85 | 29.03 | 29.03 | 2.91% | 1,000,114 |
| Oct 8, 2024 | 28.53 | 28.63 | 28.17 | 28.21 | 28.21 | -0.67% | 1,208,703 |
| Oct 7, 2024 | 28.96 | 29.19 | 28.15 | 28.40 | 28.40 | -2.57% | 1,276,198 |
| Oct 4, 2024 | 29.57 | 29.74 | 29.00 | 29.15 | 29.15 | -0.44% | 1,027,358 |
| Oct 3, 2024 | 29.73 | 30.10 | 29.18 | 29.28 | 29.28 | -2.04% | 1,482,925 |
| Oct 2, 2024 | 30.15 | 30.44 | 29.79 | 29.89 | 29.89 | -0.86% | 1,201,205 |
| Oct 1, 2024 | 31.37 | 31.67 | 30.14 | 30.15 | 30.15 | -3.67% | 1,424,646 |
| Sep 30, 2024 | 31.42 | 31.73 | 30.80 | 31.30 | 31.30 | -0.38% | 1,119,519 |
| Sep 27, 2024 | 31.22 | 31.79 | 31.16 | 31.42 | 31.42 | 0.80% | 1,029,167 |
| Sep 26, 2024 | 31.27 | 31.36 | 30.90 | 31.17 | 31.17 | 0.55% | 1,162,335 |
| 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 |