Option Care Health, Inc. (OPCH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.59

+0.18

(+0.59%)

At close: 04:00PM EDT

30.59

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	31.00	31.48	29.37	30.59	30.59	3,556,000
Apr 22, 2024	31.13	31.31	30.31	30.41	30.41	2,421,200
Apr 19, 2024	30.85	31.49	30.67	31.08	31.08	2,029,800
Apr 18, 2024	30.37	30.97	30.11	30.90	30.90	1,573,300
Apr 17, 2024	31.39	31.67	30.27	30.27	30.27	1,089,800
Apr 16, 2024	31.01	31.79	30.71	31.32	31.32	1,474,500
Apr 15, 2024	30.58	30.95	30.35	30.91	30.91	1,451,300
Apr 12, 2024	31.17	31.43	30.28	30.42	30.42	1,097,900
Apr 11, 2024	31.44	31.61	30.83	31.41	31.41	1,203,200
Apr 10, 2024	31.23	31.92	30.85	31.38	31.38	1,091,300
Apr 09, 2024	31.63	31.98	31.46	31.97	31.97	742,100
Apr 08, 2024	32.26	32.41	31.42	31.45	31.45	839,500
Apr 05, 2024	31.55	32.25	31.45	32.02	32.02	504,700
Apr 04, 2024	32.41	32.59	31.61	31.67	31.67	457,200
Apr 03, 2024	31.74	32.26	31.70	32.17	32.17	544,700
Apr 02, 2024	32.39	32.71	31.60	31.99	31.99	715,100
Apr 01, 2024	33.59	33.62	32.51	32.79	32.79	664,200
Mar 28, 2024	33.33	34.17	33.19	33.54	33.54	1,453,500
Mar 27, 2024	33.00	33.21	32.49	33.18	33.18	725,100
Mar 26, 2024	32.95	32.95	32.60	32.85	32.85	627,500
Mar 25, 2024	32.69	32.96	32.50	32.73	32.73	553,900
Mar 22, 2024	32.52	32.96	32.29	32.68	32.68	945,300
Mar 21, 2024	32.80	32.81	32.13	32.38	32.38	878,400
Mar 20, 2024	32.01	32.91	31.97	32.61	32.61	902,400
Mar 19, 2024	31.61	32.21	31.47	32.13	32.13	989,800
Mar 18, 2024	31.22	31.89	31.07	31.53	31.53	1,296,400
Mar 15, 2024	30.98	31.87	30.87	31.22	31.22	2,814,900
Mar 14, 2024	32.25	32.46	31.45	31.80	31.80	1,221,300
Mar 13, 2024	32.67	32.93	32.20	32.41	32.41	868,300
Mar 12, 2024	32.37	32.79	32.18	32.74	32.74	573,100
Mar 11, 2024	32.33	33.03	32.25	32.43	32.43	677,900
Mar 08, 2024	33.11	33.38	32.27	32.34	32.34	1,038,500
Mar 07, 2024	32.62	33.07	32.36	32.94	32.94	976,200
Mar 06, 2024	32.70	32.93	32.11	32.38	32.38	702,800
Mar 05, 2024	32.85	32.97	32.24	32.52	32.52	902,200
Mar 04, 2024	32.19	33.27	32.13	32.80	32.80	1,328,300
Mar 01, 2024	32.43	32.49	31.72	32.12	32.12	1,458,600
Feb 29, 2024	32.50	32.75	31.29	32.27	32.27	1,684,400
Feb 28, 2024	32.43	32.60	31.47	31.61	31.61	1,608,900
Feb 27, 2024	31.37	32.81	31.27	32.76	32.76	1,850,400
Feb 26, 2024	31.95	32.23	31.23	31.27	31.27	2,121,900
Feb 23, 2024	32.57	32.95	31.53	32.24	32.24	2,047,200
Feb 22, 2024	34.00	34.63	31.46	32.55	32.55	3,191,000
Feb 21, 2024	33.15	33.77	33.08	33.36	33.36	1,960,800
Feb 20, 2024	33.53	33.95	33.22	33.45	33.45	1,242,400
Feb 16, 2024	33.46	34.40	33.23	33.93	33.93	1,789,300
Feb 15, 2024	33.00	33.69	32.87	33.49	33.49	1,203,500
Feb 14, 2024	32.45	32.95	32.45	32.84	32.84	751,000
Feb 13, 2024	32.33	32.94	32.04	32.25	32.25	1,099,700
Feb 12, 2024	32.67	33.34	32.67	33.11	33.11	1,007,900
Feb 09, 2024	32.81	32.90	32.30	32.73	32.73	716,900
Feb 08, 2024	31.63	32.59	31.38	32.43	32.43	1,208,100
Feb 07, 2024	32.07	32.23	31.41	31.49	31.49	944,500
Feb 06, 2024	31.21	31.89	31.19	31.83	31.83	669,700
Feb 05, 2024	31.34	31.46	31.05	31.24	31.24	798,500
Feb 02, 2024	31.49	31.75	31.33	31.54	31.54	591,700
Feb 01, 2024	31.36	31.75	31.27	31.69	31.69	1,105,100
Jan 31, 2024	31.46	31.89	31.16	31.24	31.24	1,339,100
Jan 30, 2024	31.64	31.93	31.25	31.48	31.48	700,000
Jan 29, 2024	31.05	31.66	30.74	31.64	31.64	1,314,100
Jan 26, 2024	31.57	31.68	31.07	31.09	31.09	1,278,900
Jan 25, 2024	32.33	32.65	30.90	31.33	31.33	1,758,800
Jan 24, 2024	32.60	32.60	31.97	32.05	32.05	991,300
Jan 23, 2024	32.72	32.76	31.92	32.22	32.22	1,016,100
Jan 22, 2024	32.28	32.74	32.11	32.45	32.45	915,100
Jan 19, 2024	32.50	32.50	31.96	32.03	32.03	865,200
Jan 18, 2024	32.23	32.36	31.83	32.35	32.35	1,276,200
Jan 17, 2024	32.00	32.55	31.93	32.12	32.12	1,069,900
Jan 16, 2024	31.62	32.30	31.28	32.28	32.28	1,405,700
Jan 12, 2024	32.42	32.42	31.61	31.90	31.90	926,600
Jan 11, 2024	31.98	32.44	31.68	32.15	32.15	1,195,500
Jan 10, 2024	32.39	32.56	31.54	32.13	32.13	2,314,500
Jan 09, 2024	32.79	33.03	32.30	32.36	32.36	1,432,600
Jan 08, 2024	32.58	33.33	32.32	33.22	33.22	1,065,900
Jan 05, 2024	32.83	33.18	32.51	32.60	32.60	1,921,100
Jan 04, 2024	33.40	33.40	32.20	32.93	32.93	2,279,900
Jan 03, 2024	34.43	34.53	33.16	33.24	33.24	2,077,300
Jan 02, 2024	33.63	34.36	33.49	34.31	34.31	1,103,500
Dec 29, 2023	33.95	34.00	33.64	33.69	33.69	1,052,300
Dec 28, 2023	33.94	34.30	33.94	34.02	34.02	766,100
Dec 27, 2023	34.09	34.12	33.70	33.98	33.98	808,100
Dec 26, 2023	33.83	34.24	33.66	33.99	33.99	960,600
Dec 22, 2023	33.51	33.87	33.37	33.76	33.76	1,133,600
Dec 21, 2023	32.98	33.58	32.91	33.37	33.37	1,364,400
Dec 20, 2023	32.66	33.50	32.53	32.67	32.67	1,817,800
Dec 19, 2023	32.39	32.73	32.39	32.67	32.67	1,080,000
Dec 18, 2023	32.12	32.38	31.51	32.17	32.17	2,049,100
Dec 15, 2023	32.61	32.61	31.73	31.97	31.97	3,653,900
Dec 14, 2023	32.03	32.86	31.90	32.42	32.42	2,447,700
Dec 13, 2023	30.59	31.66	30.51	31.65	31.65	1,745,300
Dec 12, 2023	29.60	30.90	29.40	30.57	30.57	1,758,600
Dec 11, 2023	29.99	30.08	29.45	29.60	29.60	1,468,600
Dec 08, 2023	29.63	30.11	29.59	29.90	29.90	1,319,500
Dec 07, 2023	30.16	30.20	29.43	29.67	29.67	2,475,600
Dec 06, 2023	29.75	29.91	28.67	29.23	29.23	2,098,500
Dec 05, 2023	30.06	30.27	29.58	29.62	29.62	1,758,700
Dec 04, 2023	30.26	30.60	29.89	30.26	30.26	1,646,800
Dec 01, 2023	29.77	30.51	29.53	30.25	30.25	10,104,200
Nov 30, 2023	29.76	30.01	29.49	29.75	29.75	2,838,300
Nov 29, 2023	30.32	30.51	29.61	29.74	29.74	1,537,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7318-0.0002(-0.03%)

CRUDE OIL83.45+0.09(+0.11%)

Bitcoin CAD91,540.64+882.14(+0.97%)

Option Care Health, Inc. (OPCH)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7318
-0.0002(-0.03%)

CRUDE OIL
83.45
+0.09(+0.11%)

Bitcoin CAD
91,540.64
+882.14(+0.97%)