Option Care Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.52	21.60	20.89	20.93	-	-2.74%	368,972
May 21, 2026	22.05	22.08	21.41	21.52	21.52	-3.19%	2,784,114
May 20, 2026	20.86	22.25	20.67	22.23	22.23	6.57%	5,231,636
May 19, 2026	19.62	21.08	19.43	20.86	20.86	5.94%	6,664,284
May 18, 2026	19.62	19.88	19.55	19.69	19.69	0.87%	2,854,462
May 15, 2026	20.06	20.41	19.45	19.52	19.52	-2.16%	3,146,315
May 14, 2026	19.88	20.18	19.76	19.95	19.95	0.86%	5,184,509
May 13, 2026	19.59	19.91	19.34	19.78	19.78	0.97%	5,617,636
May 12, 2026	19.90	20.03	19.38	19.59	19.59	-1.21%	6,260,391
May 11, 2026	20.65	20.98	19.80	19.83	19.83	-3.32%	4,827,559
May 8, 2026	21.03	21.30	20.24	20.51	20.51	-1.16%	4,304,651
May 7, 2026	20.65	21.02	20.45	20.75	20.75	1.47%	5,147,652
May 6, 2026	21.62	21.74	20.39	20.45	20.45	-3.99%	5,503,502
May 5, 2026	21.65	21.93	21.29	21.30	21.30	0.76%	6,409,442
May 4, 2026	20.01	21.48	19.93	21.14	21.14	5.54%	7,203,115
May 1, 2026	20.20	20.38	19.74	20.03	20.03	-1.48%	6,372,307
Apr 30, 2026	19.77	20.50	18.01	20.33	20.33	-24.34%	17,284,859
Apr 29, 2026	26.97	26.97	26.20	26.87	26.87	-3.24%	4,198,407
Apr 28, 2026	28.10	28.24	27.67	27.77	27.77	-0.57%	2,235,690
Apr 27, 2026	28.40	28.60	27.82	27.93	27.93	-1.65%	1,840,269
Apr 24, 2026	28.58	28.71	28.04	28.40	28.40	-0.49%	1,531,582
Apr 23, 2026	28.40	28.65	27.99	28.54	28.54	0.56%	1,018,979
Apr 22, 2026	28.12	28.48	27.90	28.38	28.38	1.18%	1,102,785
Apr 21, 2026	28.86	28.93	28.00	28.05	28.05	-2.50%	1,145,502
Apr 20, 2026	28.60	28.80	28.52	28.77	28.77	-0.17%	851,834
Apr 17, 2026	28.73	28.98	28.43	28.82	28.82	1.73%	1,221,703
Apr 16, 2026	28.15	28.43	27.84	28.33	28.33	-0.04%	1,815,552
Apr 15, 2026	27.82	28.39	27.43	28.34	28.34	1.58%	2,352,939
Apr 14, 2026	28.81	28.93	27.87	27.90	27.90	-3.56%	1,733,674
Apr 13, 2026	28.90	29.21	28.40	28.93	28.93	-0.24%	1,281,934
Apr 10, 2026	29.52	29.69	28.92	29.00	29.00	-1.59%	1,599,020
Apr 9, 2026	28.89	29.80	28.84	29.47	29.47	1.06%	2,078,092
Apr 8, 2026	28.36	29.24	28.24	29.16	29.16	5.12%	2,846,659
Apr 7, 2026	27.80	28.19	27.57	27.74	27.74	0.04%	1,180,229
Apr 6, 2026	27.44	27.88	27.28	27.73	27.73	0.95%	936,300
Apr 2, 2026	26.18	27.49	25.99	27.47	27.47	3.70%	1,866,899
Apr 1, 2026	26.90	27.06	26.34	26.49	26.49	-1.60%	2,293,664
Mar 31, 2026	27.17	27.19	26.40	26.92	26.92	-0.30%	2,326,777
Mar 30, 2026	27.51	27.58	26.93	27.00	27.00	-0.99%	1,265,983
Mar 27, 2026	27.66	27.76	27.08	27.27	27.27	-1.73%	1,278,389
Mar 26, 2026	28.35	28.69	27.69	27.75	27.75	-2.60%	1,085,606
Mar 25, 2026	28.70	28.79	28.33	28.49	28.49	0.28%	1,249,278
Mar 24, 2026	28.35	28.87	28.27	28.41	28.41	-	1,676,918
Mar 23, 2026	28.74	28.93	28.30	28.41	28.41	0.89%	1,630,058
Mar 20, 2026	29.02	29.20	28.06	28.16	28.16	-3.33%	2,370,933
Mar 19, 2026	29.61	30.32	28.95	29.13	29.13	-1.79%	1,665,062
Mar 18, 2026	29.39	30.00	29.22	29.66	29.66	-0.30%	1,577,052
Mar 17, 2026	29.55	29.98	29.41	29.75	29.75	1.19%	1,584,020
Mar 16, 2026	29.50	29.91	29.27	29.40	29.40	0.38%	1,713,988
Mar 13, 2026	29.70	29.94	28.95	29.29	29.29	-0.34%	1,319,550