Option Care Health, Inc. (OPCH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

29.43

+0.14

(+0.48%)

As of 12:22PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	29.14	29.77	29.08	29.43	29.43	638,030
25 Apr 2024	29.78	29.86	28.86	29.29	29.29	2,225,000
24 Apr 2024	30.84	30.94	29.44	29.93	29.93	2,852,200
23 Apr 2024	31.00	31.48	29.37	30.59	30.59	3,556,000
22 Apr 2024	31.13	31.31	30.31	30.41	30.41	2,421,200
19 Apr 2024	30.85	31.49	30.67	31.08	31.08	2,029,800
18 Apr 2024	30.37	30.97	30.11	30.90	30.90	1,573,300
17 Apr 2024	31.39	31.67	30.27	30.27	30.27	1,089,800
16 Apr 2024	31.01	31.79	30.71	31.32	31.32	1,474,500
15 Apr 2024	30.58	30.95	30.35	30.91	30.91	1,451,300
12 Apr 2024	31.17	31.43	30.28	30.42	30.42	1,097,900
11 Apr 2024	31.44	31.61	30.83	31.41	31.41	1,203,200
10 Apr 2024	31.23	31.92	30.85	31.38	31.38	1,091,300
09 Apr 2024	31.63	31.98	31.46	31.97	31.97	742,100
08 Apr 2024	32.26	32.41	31.42	31.45	31.45	839,500
05 Apr 2024	31.55	32.25	31.45	32.02	32.02	504,700
04 Apr 2024	32.41	32.59	31.61	31.67	31.67	457,200
03 Apr 2024	31.74	32.26	31.70	32.17	32.17	544,700
02 Apr 2024	32.39	32.71	31.60	31.99	31.99	715,100
01 Apr 2024	33.59	33.62	32.51	32.79	32.79	664,200
28 Mar 2024	33.33	34.17	33.19	33.54	33.54	1,453,500
27 Mar 2024	33.00	33.21	32.49	33.18	33.18	725,100
26 Mar 2024	32.95	32.95	32.60	32.85	32.85	627,500
25 Mar 2024	32.69	32.96	32.50	32.73	32.73	553,900
22 Mar 2024	32.52	32.96	32.29	32.68	32.68	945,300
21 Mar 2024	32.80	32.81	32.13	32.38	32.38	878,400
20 Mar 2024	32.01	32.91	31.97	32.61	32.61	902,400
19 Mar 2024	31.61	32.21	31.47	32.13	32.13	989,800
18 Mar 2024	31.22	31.89	31.07	31.53	31.53	1,296,400
15 Mar 2024	30.98	31.87	30.87	31.22	31.22	2,814,900
14 Mar 2024	32.25	32.46	31.45	31.80	31.80	1,221,300
13 Mar 2024	32.67	32.93	32.20	32.41	32.41	868,300
12 Mar 2024	32.37	32.79	32.18	32.74	32.74	573,100
11 Mar 2024	32.33	33.03	32.25	32.43	32.43	677,900
08 Mar 2024	33.11	33.38	32.27	32.34	32.34	1,038,500
07 Mar 2024	32.62	33.07	32.36	32.94	32.94	976,200
06 Mar 2024	32.70	32.93	32.11	32.38	32.38	702,800
05 Mar 2024	32.85	32.97	32.24	32.52	32.52	902,200
04 Mar 2024	32.19	33.27	32.13	32.80	32.80	1,328,300
01 Mar 2024	32.43	32.49	31.72	32.12	32.12	1,458,600
29 Feb 2024	32.50	32.75	31.29	32.27	32.27	1,684,400
28 Feb 2024	32.43	32.60	31.47	31.61	31.61	1,608,900
27 Feb 2024	31.37	32.81	31.27	32.76	32.76	1,850,400
26 Feb 2024	31.95	32.23	31.23	31.27	31.27	2,121,900
23 Feb 2024	32.57	32.95	31.53	32.24	32.24	2,047,200
22 Feb 2024	34.00	34.63	31.46	32.55	32.55	3,191,000
21 Feb 2024	33.15	33.77	33.08	33.36	33.36	1,960,800
20 Feb 2024	33.53	33.95	33.22	33.45	33.45	1,242,400
16 Feb 2024	33.46	34.40	33.23	33.93	33.93	1,789,300
15 Feb 2024	33.00	33.69	32.87	33.49	33.49	1,203,500
14 Feb 2024	32.45	32.95	32.45	32.84	32.84	751,000
13 Feb 2024	32.33	32.94	32.04	32.25	32.25	1,099,700
12 Feb 2024	32.67	33.34	32.67	33.11	33.11	1,007,900
09 Feb 2024	32.81	32.90	32.30	32.73	32.73	716,900
08 Feb 2024	31.63	32.59	31.38	32.43	32.43	1,208,100
07 Feb 2024	32.07	32.23	31.41	31.49	31.49	944,500
06 Feb 2024	31.21	31.89	31.19	31.83	31.83	669,700
05 Feb 2024	31.34	31.46	31.05	31.24	31.24	798,500
02 Feb 2024	31.49	31.75	31.33	31.54	31.54	591,700
01 Feb 2024	31.36	31.75	31.27	31.69	31.69	1,105,100
31 Jan 2024	31.46	31.89	31.16	31.24	31.24	1,339,100
30 Jan 2024	31.64	31.93	31.25	31.48	31.48	700,000
29 Jan 2024	31.05	31.66	30.74	31.64	31.64	1,314,100
26 Jan 2024	31.57	31.68	31.07	31.09	31.09	1,278,900
25 Jan 2024	32.33	32.65	30.90	31.33	31.33	1,758,800
24 Jan 2024	32.60	32.60	31.97	32.05	32.05	991,300
23 Jan 2024	32.72	32.76	31.92	32.22	32.22	1,016,100
22 Jan 2024	32.28	32.74	32.11	32.45	32.45	915,100
19 Jan 2024	32.50	32.50	31.96	32.03	32.03	865,200
18 Jan 2024	32.23	32.36	31.83	32.35	32.35	1,276,200
17 Jan 2024	32.00	32.55	31.93	32.12	32.12	1,069,900
16 Jan 2024	31.62	32.30	31.28	32.28	32.28	1,405,700
12 Jan 2024	32.42	32.42	31.61	31.90	31.90	926,600
11 Jan 2024	31.98	32.44	31.68	32.15	32.15	1,195,500
10 Jan 2024	32.39	32.56	31.54	32.13	32.13	2,314,500
09 Jan 2024	32.79	33.03	32.30	32.36	32.36	1,432,600
08 Jan 2024	32.58	33.33	32.32	33.22	33.22	1,065,900
05 Jan 2024	32.83	33.18	32.51	32.60	32.60	1,921,100
04 Jan 2024	33.40	33.40	32.20	32.93	32.93	2,279,900
03 Jan 2024	34.43	34.53	33.16	33.24	33.24	2,077,300
02 Jan 2024	33.63	34.36	33.49	34.31	34.31	1,103,500
29 Dec 2023	33.95	34.00	33.64	33.69	33.69	1,052,300
28 Dec 2023	33.94	34.30	33.94	34.02	34.02	766,100
27 Dec 2023	34.09	34.12	33.70	33.98	33.98	808,100
26 Dec 2023	33.83	34.24	33.66	33.99	33.99	960,600
22 Dec 2023	33.51	33.87	33.37	33.76	33.76	1,133,600
21 Dec 2023	32.98	33.58	32.91	33.37	33.37	1,364,400
20 Dec 2023	32.66	33.50	32.53	32.67	32.67	1,817,800
19 Dec 2023	32.39	32.73	32.39	32.67	32.67	1,080,000
18 Dec 2023	32.12	32.38	31.51	32.17	32.17	2,049,100
15 Dec 2023	32.61	32.61	31.73	31.97	31.97	3,653,900
14 Dec 2023	32.03	32.86	31.90	32.42	32.42	2,447,700
13 Dec 2023	30.59	31.66	30.51	31.65	31.65	1,745,300
12 Dec 2023	29.60	30.90	29.40	30.57	30.57	1,758,600
11 Dec 2023	29.99	30.08	29.45	29.60	29.60	1,468,600
08 Dec 2023	29.63	30.11	29.59	29.90	29.90	1,319,500
07 Dec 2023	30.16	30.20	29.43	29.67	29.67	2,475,600
06 Dec 2023	29.75	29.91	28.67	29.23	29.23	2,098,500
05 Dec 2023	30.06	30.27	29.58	29.62	29.62	1,758,700
04 Dec 2023	30.26	30.60	29.89	30.26	30.26	1,646,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6530+0.0007(+0.11%)

OIL84.05+0.48(+0.57%)

GOLD2,349.30+6.80(+0.29%)

Bitcoin AUD97,354.17-824.65(-0.84%)

Option Care Health, Inc. (OPCH)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6530
+0.0007(+0.11%)

OIL
84.05
+0.48(+0.57%)

GOLD
2,349.30
+6.80(+0.29%)

Bitcoin AUD
97,354.17
-824.65(-0.84%)