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 (%)
Jun 30, 2021 21.85 22.04 21.75 21.87 546,958 -0.12(-0.55%)
Jun 29, 2021 22.13 22.35 21.89 21.99 1,391,188 +0.09(+0.41%)
Jun 28, 2021 22.52 22.52 21.68 21.90 3,056,528 -0.55(-2.45%)
Jun 25, 2021 21.45 22.65 21.25 22.45 8,111,591 +1.03(+4.81%)
Jun 24, 2021 21.35 21.50 21.19 21.42 986,768 +0.15(+0.71%)
Jun 23, 2021 21.58 21.70 21.19 21.27 870,232 -0.21(-0.98%)
Jun 22, 2021 21.42 21.87 21.35 21.48 1,082,671 +0.05(+0.23%)
Jun 21, 2021 20.56 21.45 20.39 21.43 1,124,221 +0.87(+4.23%)
Jun 18, 2021 20.24 20.76 20.20 20.56 1,131,847 -0.17(-0.82%)
Jun 17, 2021 20.71 20.87 20.51 20.73 775,611 +0.11(+0.53%)
Jun 16, 2021 20.58 20.93 20.20 20.62 982,344 -0.01(-0.05%)
Jun 15, 2021 20.41 20.79 20.23 20.63 1,459,852 +0.10(+0.49%)
Jun 14, 2021 21.03 21.12 20.46 20.53 1,155,461 -0.48(-2.28%)
Jun 11, 2021 21.18 21.47 20.93 21.01 3,198,367 -0.36(-1.68%)
Jun 10, 2021 21.00 21.68 20.74 21.37 2,787,120 +0.37(+1.76%)
Jun 09, 2021 21.38 22.69 20.32 21.00 5,967,084 +0.18(+0.86%)
Jun 08, 2021 21.08 21.38 20.43 20.82 1,435,293 -0.08(-0.38%)
Jun 07, 2021 18.96 21.21 18.93 20.90 4,172,049 +2.03(+10.76%)
Jun 04, 2021 18.55 18.89 18.37 18.87 670,763 +0.36(+1.94%)
Jun 03, 2021 18.14 18.66 18.02 18.51 612,987 +0.37(+2.04%)
Jun 02, 2021 18.63 18.75 17.97 18.14 762,272 -0.42(-2.26%)
Jun 01, 2021 18.34 18.65 18.23 18.56 428,587 +0.22(+1.20%)
May 28, 2021 19.16 19.24 18.24 18.34 544,160 -0.68(-3.58%)
May 27, 2021 19.32 19.40 18.71 19.02 1,397,864 -0.18(-0.94%)
May 26, 2021 18.69 19.21 18.60 19.20 965,406 +0.51(+2.73%)
May 25, 2021 19.01 19.43 18.68 18.69 1,069,583 -0.17(-0.90%)
May 24, 2021 18.78 19.02 18.65 18.86 525,423 +0.15(+0.80%)
May 21, 2021 18.43 18.80 18.36 18.71 1,145,480 +0.81(+4.53%)
May 20, 2021 17.85 17.95 17.64 17.90 395,816 +0.21(+1.19%)
May 19, 2021 17.28 17.70 17.06 17.69 678,306 +0.15(+0.86%)
May 18, 2021 17.26 17.80 17.26 17.54 388,477 +0.29(+1.68%)
May 17, 2021 17.19 17.34 16.93 17.25 344,315 -0.04(-0.23%)
May 14, 2021 17.21 17.46 17.11 17.29 411,493 +0.20(+1.17%)
May 13, 2021 17.12 17.76 16.88 17.09 678,013 +0.09(+0.53%)
May 12, 2021 16.78 17.38 16.18 17.00 1,369,719 +0.18(+1.07%)
May 11, 2021 16.23 16.93 16.02 16.82 818,316 +0.16(+0.96%)
May 10, 2021 17.53 17.58 16.63 16.66 475,801 -0.92(-5.23%)
May 07, 2021 17.44 17.92 17.26 17.58 600,785 -0.04(-0.23%)
May 06, 2021 18.37 18.50 17.34 17.62 1,057,569 -0.83(-4.50%)
May 05, 2021 17.31 18.85 17.31 18.45 1,001,071 -0.64(-3.35%)
May 04, 2021 19.01 19.16 18.80 19.09 593,971 -0.13(-0.68%)
May 03, 2021 19.28 19.33 18.99 19.22 469,880 +0.14(+0.73%)
Apr 30, 2021 19.28 19.45 18.99 19.08 706,100 -0.31(-1.60%)
Apr 29, 2021 19.25 19.52 19.00 19.39 489,766 +0.18(+0.94%)
Apr 28, 2021 19.29 19.39 18.89 19.21 565,012 -0.03(-0.16%)
Apr 27, 2021 19.28 19.52 18.19 19.24 1,459,001 -0.04(-0.21%)
Apr 26, 2021 19.58 19.65 19.24 19.28 547,444 -0.26(-1.33%)
Apr 23, 2021 19.58 19.70 19.09 19.54 422,600 +0.09(+0.46%)
Apr 22, 2021 18.98 19.64 18.90 19.45 645,218 +0.55(+2.91%)
Apr 21, 2021 18.97 19.21 18.63 18.90 588,038 +0.01(+0.05%)
Apr 20, 2021 19.29 19.39 18.89 18.89 1,129,560 -0.45(-2.33%)
Apr 19, 2021 19.33 19.36 18.94 19.34 483,158 -0.02(-0.10%)
Apr 16, 2021 19.34 19.44 19.00 19.36 565,400 +0.04(+0.21%)
Apr 15, 2021 19.08 19.41 18.86 19.32 490,344 +0.39(+2.06%)
Apr 14, 2021 18.91 19.44 18.79 18.93 1,399,251 +0.06(+0.32%)
Apr 13, 2021 18.52 19.04 18.39 18.87 1,334,674 +0.37(+2.00%)
Apr 12, 2021 18.87 18.87 18.50 18.50 433,539 -0.34(-1.83%)
Apr 09, 2021 18.53 18.86 18.40 18.84 429,600 +0.24(+1.32%)
Apr 08, 2021 18.40 18.61 18.28 18.60 557,603 +0.38(+2.09%)
Apr 07, 2021 18.51 18.76 18.06 18.22 537,262 -0.28(-1.51%)
Apr 06, 2021 18.62 18.88 18.45 18.50 681,181 -0.03(-0.16%)
Apr 05, 2021 18.40 18.61 18.21 18.53 705,678 +0.27(+1.48%)
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.