Skip to main content

Option Care Health Inc (NQ: OPCH )

33.54 +0.36 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 33.95 34.00 33.64 33.69 1,052,256 -0.33(-0.97%)
Dec 28, 2023 33.94 34.30 33.94 34.02 766,071 +0.04(+0.12%)
Dec 27, 2023 34.09 34.12 33.70 33.98 808,136 -0.01(-0.03%)
Dec 26, 2023 33.83 34.23 33.66 33.99 960,597 +0.23(+0.68%)
Dec 22, 2023 33.51 33.87 33.37 33.76 1,133,667 +0.39(+1.17%)
Dec 21, 2023 32.98 33.58 32.91 33.37 1,364,388 +0.70(+2.14%)
Dec 20, 2023 32.66 33.50 32.53 32.67 1,817,849 +0.00(+0.00%)
Dec 19, 2023 32.39 32.73 32.39 32.67 1,079,989 +0.50(+1.55%)
Dec 18, 2023 32.12 32.38 31.51 32.17 2,049,067 +0.20(+0.63%)
Dec 15, 2023 32.61 32.61 31.73 31.97 3,656,595 -0.45(-1.39%)
Dec 14, 2023 32.03 32.86 31.90 32.42 2,447,842 +0.77(+2.43%)
Dec 13, 2023 30.59 31.66 30.51 31.65 1,744,742 +1.08(+3.53%)
Dec 12, 2023 29.60 30.90 29.40 30.57 1,758,562 +0.97(+3.28%)
Dec 11, 2023 29.99 30.08 29.45 29.60 1,468,615 -0.30(-1.00%)
Dec 08, 2023 29.63 30.11 29.59 29.90 1,319,513 +0.23(+0.78%)
Dec 07, 2023 30.16 30.20 29.43 29.67 2,475,611 +0.44(+1.51%)
Dec 06, 2023 29.75 29.91 28.67 29.23 2,098,476 -0.39(-1.32%)
Dec 05, 2023 30.06 30.27 29.58 29.62 1,758,667 -0.64(-2.12%)
Dec 04, 2023 30.26 30.60 29.89 30.26 1,646,831 +0.01(+0.03%)
Dec 01, 2023 29.77 30.51 29.53 30.25 10,104,251 +0.50(+1.68%)
Nov 30, 2023 29.76 30.01 29.49 29.75 2,838,318 +0.01(+0.03%)
Nov 29, 2023 30.32 30.51 29.61 29.74 1,537,258 -0.44(-1.46%)
Nov 28, 2023 30.03 30.30 30.01 30.18 1,118,200 -0.02(-0.07%)
Nov 27, 2023 30.10 30.38 29.93 30.20 971,691 +0.00(+0.00%)
Nov 24, 2023 30.19 30.45 30.05 30.20 508,630 +0.04(+0.13%)
Nov 22, 2023 30.09 30.43 29.66 30.16 895,903 +0.22(+0.73%)
Nov 21, 2023 29.68 30.19 29.61 29.94 838,926 +0.25(+0.84%)
Nov 20, 2023 29.23 29.82 29.18 29.69 920,787 +0.38(+1.30%)
Nov 17, 2023 29.21 29.56 29.18 29.31 1,305,263 +0.24(+0.83%)
Nov 16, 2023 29.47 29.61 28.99 29.07 1,746,513 -0.38(-1.29%)
Nov 15, 2023 29.42 30.04 29.35 29.45 1,399,511 -0.04(-0.14%)
Nov 14, 2023 29.05 29.80 28.76 29.49 1,558,122 +1.09(+3.84%)
Nov 13, 2023 28.37 28.78 28.30 28.40 1,251,511 -0.15(-0.53%)
Nov 10, 2023 28.32 28.60 28.12 28.55 1,617,657 +0.33(+1.17%)
Nov 09, 2023 28.58 28.58 27.93 28.22 1,160,749 -0.23(-0.81%)
Nov 08, 2023 28.68 28.87 28.40 28.45 1,664,456 -0.15(-0.52%)
Nov 07, 2023 28.72 29.00 28.42 28.60 1,502,705 -0.10(-0.35%)
Nov 06, 2023 28.64 29.04 28.40 28.70 2,188,202 +0.11(+0.38%)
Nov 03, 2023 28.47 28.91 27.98 28.59 2,885,488 +0.55(+1.96%)
Nov 02, 2023 28.95 29.10 27.86 28.04 2,277,855 -0.63(-2.20%)
Nov 01, 2023 27.66 28.70 27.47 28.67 2,959,806 +0.94(+3.39%)
Oct 31, 2023 26.96 27.82 26.91 27.73 2,621,666 +0.90(+3.35%)
Oct 30, 2023 26.80 26.98 26.17 26.83 2,250,548 +0.20(+0.75%)
Oct 27, 2023 27.99 27.99 26.57 26.63 3,551,233 -1.10(-3.97%)
Oct 26, 2023 28.15 28.74 27.47 27.73 3,842,585 -0.05(-0.18%)
Oct 25, 2023 32.00 32.00 27.76 27.78 8,881,676 -5.09(-15.49%)
Oct 24, 2023 32.00 33.02 31.87 32.87 2,638,222 +0.73(+2.27%)
Oct 23, 2023 32.14 32.38 31.99 32.14 2,432,207 -0.12(-0.37%)
Oct 20, 2023 32.48 32.57 32.09 32.26 1,539,444 -0.07(-0.22%)
Oct 19, 2023 32.16 33.04 32.00 32.33 2,020,356 +0.06(+0.19%)
Oct 18, 2023 32.97 32.97 32.25 32.27 1,864,910 -0.74(-2.24%)
Oct 17, 2023 32.40 33.31 32.28 33.01 1,536,611 +0.72(+2.23%)
Oct 16, 2023 32.38 32.50 32.10 32.29 1,527,352 +0.16(+0.50%)
Oct 13, 2023 31.28 32.15 31.27 32.13 3,096,161 +0.90(+2.88%)
Oct 12, 2023 32.05 32.05 31.17 31.23 1,607,321 -0.75(-2.35%)
Oct 11, 2023 32.71 32.71 31.36 31.98 2,020,618 -0.70(-2.14%)
Oct 10, 2023 32.18 32.88 31.88 32.68 1,634,059 +0.50(+1.55%)
Oct 09, 2023 32.33 32.53 32.02 32.18 973,319 -0.35(-1.08%)
Oct 06, 2023 32.51 32.67 31.89 32.53 1,434,366 +0.01(+0.03%)
Oct 05, 2023 32.36 32.67 32.26 32.52 1,973,081 +0.23(+0.71%)
Oct 04, 2023 32.55 32.55 32.10 32.29 1,892,326 -0.19(-0.58%)
Oct 03, 2023 33.05 33.25 32.36 32.48 1,373,979 -0.76(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.