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 (%)
Jul 31, 2023 34.15 34.15 33.12 33.78 2,803,858 -0.37(-1.08%)
Jul 28, 2023 34.32 34.84 33.92 34.15 4,285,533 +0.29(+0.86%)
Jul 27, 2023 33.99 34.02 32.41 33.86 7,367,983 +1.42(+4.38%)
Jul 26, 2023 32.81 33.05 32.41 32.44 2,248,468 -0.50(-1.52%)
Jul 25, 2023 32.67 33.12 32.51 32.94 2,152,427 +0.16(+0.49%)
Jul 24, 2023 32.98 33.40 32.42 32.78 1,811,570 -0.27(-0.82%)
Jul 21, 2023 33.32 33.41 32.89 33.05 1,832,016 -0.04(-0.12%)
Jul 20, 2023 33.44 33.71 33.05 33.09 2,233,936 -0.20(-0.60%)
Jul 19, 2023 34.00 34.17 33.03 33.29 2,925,706 -0.54(-1.60%)
Jul 18, 2023 33.31 33.98 33.26 33.83 3,170,033 +0.63(+1.90%)
Jul 17, 2023 32.59 33.30 32.46 33.20 5,876,790 +0.69(+2.12%)
Jul 14, 2023 31.48 32.59 31.36 32.51 2,786,875 +1.13(+3.60%)
Jul 13, 2023 30.74 31.49 30.65 31.38 1,702,897 +0.72(+2.35%)
Jul 12, 2023 31.11 31.15 30.63 30.66 1,567,169 -0.29(-0.94%)
Jul 11, 2023 31.08 31.32 30.68 30.95 1,471,819 -0.16(-0.51%)
Jul 10, 2023 31.22 31.49 31.01 31.11 1,283,218 -0.12(-0.38%)
Jul 07, 2023 31.80 31.93 31.16 31.23 1,419,495 -0.48(-1.51%)
Jul 06, 2023 30.95 32.00 30.89 31.71 1,327,470 -0.29(-0.91%)
Jul 05, 2023 32.09 32.49 31.84 32.00 1,565,995 -0.42(-1.30%)
Jul 03, 2023 32.11 32.51 32.10 32.42 878,667 -0.07(-0.22%)
Jun 30, 2023 31.99 33.07 31.95 32.49 3,682,415 +0.56(+1.75%)
Jun 29, 2023 31.29 32.02 31.13 31.93 2,838,372 +0.64(+2.05%)
Jun 28, 2023 31.40 31.56 31.12 31.29 2,221,373 -0.12(-0.38%)
Jun 27, 2023 31.63 31.83 31.34 31.41 2,532,515 -0.46(-1.44%)
Jun 26, 2023 31.71 32.15 30.96 31.87 8,972,829 +1.57(+5.18%)
Jun 23, 2023 29.64 30.72 29.61 30.30 2,183,473 +0.44(+1.47%)
Jun 22, 2023 29.80 30.32 29.69 29.86 1,173,343 +0.02(+0.07%)
Jun 21, 2023 30.42 30.60 29.78 29.84 2,244,965 -0.79(-2.58%)
Jun 20, 2023 30.61 30.92 30.31 30.63 1,574,706 -0.06(-0.20%)
Jun 16, 2023 30.73 30.73 30.30 30.69 3,223,614 +0.23(+0.76%)
Jun 15, 2023 30.36 30.99 30.34 30.46 1,815,326 +0.25(+0.83%)
Jun 14, 2023 30.60 30.73 29.95 30.21 2,688,286 -0.64(-2.07%)
Jun 13, 2023 30.07 30.89 30.01 30.85 2,485,941 +0.79(+2.63%)
Jun 12, 2023 30.79 30.98 30.00 30.06 2,412,684 -0.58(-1.89%)
Jun 09, 2023 30.61 31.10 30.08 30.64 5,495,757 -0.70(-2.23%)
Jun 08, 2023 30.76 31.51 30.47 31.34 2,888,412 +0.56(+1.82%)
Jun 07, 2023 31.59 31.80 30.52 30.78 4,052,289 -0.69(-2.19%)
Jun 06, 2023 30.35 31.52 30.20 31.47 5,483,582 +1.12(+3.69%)
Jun 05, 2023 29.69 31.00 29.44 30.35 15,863,992 +1.79(+6.27%)
Jun 02, 2023 28.04 28.72 27.99 28.56 2,847,705 +0.83(+2.99%)
Jun 01, 2023 27.51 27.88 27.46 27.73 1,340,882 +0.18(+0.65%)
May 31, 2023 27.18 27.58 27.05 27.55 2,401,990 +0.30(+1.10%)
May 30, 2023 27.81 28.06 27.22 27.25 1,466,271 -0.63(-2.26%)
May 26, 2023 27.67 27.98 27.49 27.88 1,055,824 +0.26(+0.94%)
May 25, 2023 27.68 27.76 27.18 27.62 1,977,070 -0.26(-0.93%)
May 24, 2023 27.99 28.18 27.52 27.88 2,483,167 -0.20(-0.71%)
May 23, 2023 28.11 28.73 28.00 28.08 1,440,090 -0.03(-0.11%)
May 22, 2023 28.62 28.80 27.94 28.11 3,359,536 -0.48(-1.68%)
May 19, 2023 27.78 28.63 27.57 28.59 3,940,251 +1.10(+4.00%)
May 18, 2023 28.06 28.23 27.34 27.49 3,525,870 -0.70(-2.48%)
May 17, 2023 27.58 28.29 27.27 28.19 4,874,768 +0.73(+2.66%)
May 16, 2023 26.72 27.49 26.52 27.46 3,925,129 +0.62(+2.31%)
May 15, 2023 26.95 27.20 26.63 26.84 3,481,196 -0.13(-0.48%)
May 12, 2023 27.28 27.47 26.91 26.97 2,980,545 -0.20(-0.74%)
May 11, 2023 26.93 27.31 26.89 27.17 4,726,520 +0.18(+0.67%)
May 10, 2023 27.58 27.73 26.20 26.99 7,050,855 -0.34(-1.24%)
May 09, 2023 28.16 28.21 27.05 27.33 3,935,854 -0.83(-2.95%)
May 08, 2023 27.95 28.29 27.39 28.16 4,870,589 +0.18(+0.64%)
May 05, 2023 27.78 29.05 27.19 27.98 10,138,587 +0.48(+1.75%)
May 04, 2023 24.91 27.70 24.23 27.50 30,894,208 -5.29(-16.13%)
May 03, 2023 32.68 33.08 32.04 32.79 3,732,919 +0.56(+1.74%)
May 02, 2023 32.33 32.65 31.80 32.23 1,258,514 -0.41(-1.26%)
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.