Skip to main content

Option Care Health Inc (NQ: OPCH )

33.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 28.34 28.95 28.34 28.87 747,300 +0.60(+2.12%)
Jan 30, 2023 28.65 29.00 28.25 28.27 739,148 -0.37(-1.29%)
Jan 27, 2023 28.63 28.90 28.23 28.64 598,553 -0.11(-0.38%)
Jan 26, 2023 28.78 28.78 28.36 28.75 556,945 +0.18(+0.63%)
Jan 25, 2023 28.00 28.60 27.81 28.57 688,353 +0.51(+1.82%)
Jan 24, 2023 28.34 28.46 27.85 28.06 1,279,227 -0.28(-0.99%)
Jan 23, 2023 28.00 28.53 27.11 28.34 1,844,315 +0.35(+1.25%)
Jan 20, 2023 28.99 28.99 27.82 27.99 1,197,053 -0.69(-2.41%)
Jan 19, 2023 28.43 29.02 28.15 28.68 1,026,240 +0.32(+1.13%)
Jan 18, 2023 29.04 29.30 28.36 28.36 1,622,201 -0.66(-2.27%)
Jan 17, 2023 28.79 29.82 28.51 29.02 1,264,260 +0.08(+0.28%)
Jan 13, 2023 29.10 29.59 28.80 28.94 758,354 -0.16(-0.55%)
Jan 12, 2023 28.86 29.24 28.17 29.10 1,924,174 +0.19(+0.66%)
Jan 11, 2023 28.91 29.27 28.74 28.91 703,069 -0.03(-0.10%)
Jan 10, 2023 28.59 29.07 28.42 28.94 1,187,649 +0.40(+1.40%)
Jan 09, 2023 29.41 29.69 28.51 28.54 1,222,282 -0.86(-2.93%)
Jan 06, 2023 28.90 29.43 28.25 29.40 886,570 +0.92(+3.23%)
Jan 05, 2023 28.78 28.78 27.88 28.48 1,214,408 -0.42(-1.45%)
Jan 04, 2023 29.65 29.67 28.82 28.90 1,101,239 -0.60(-2.03%)
Jan 03, 2023 30.22 30.25 29.00 29.50 1,202,672 -0.59(-1.96%)
Dec 30, 2022 30.30 30.39 29.85 30.09 1,067,929 -0.29(-0.95%)
Dec 29, 2022 30.25 30.60 29.99 30.38 555,067 +0.35(+1.17%)
Dec 28, 2022 30.11 30.49 29.81 30.03 456,898 -0.09(-0.30%)
Dec 27, 2022 30.49 30.99 29.96 30.12 404,129 -0.10(-0.33%)
Dec 23, 2022 30.15 30.24 29.85 30.22 321,497 +0.03(+0.10%)
Dec 22, 2022 30.53 30.70 29.61 30.19 498,145 -0.45(-1.47%)
Dec 21, 2022 29.96 30.70 29.66 30.64 756,832 +0.93(+3.13%)
Dec 20, 2022 29.83 30.41 29.69 29.71 510,933 -0.11(-0.37%)
Dec 19, 2022 29.82 29.98 29.24 29.82 539,262 +0.02(+0.07%)
Dec 16, 2022 29.55 30.45 29.11 29.80 1,499,679 -0.37(-1.23%)
Dec 15, 2022 30.98 31.12 30.07 30.17 955,796 -1.18(-3.76%)
Dec 14, 2022 30.75 31.53 30.56 31.35 1,334,940 +0.80(+2.62%)
Dec 13, 2022 31.16 31.27 30.20 30.55 988,825 +0.23(+0.76%)
Dec 12, 2022 29.88 30.48 29.79 30.32 617,601 +0.59(+1.98%)
Dec 09, 2022 30.01 30.29 29.72 29.73 811,341 -0.28(-0.93%)
Dec 08, 2022 29.43 30.13 29.43 30.01 664,267 +0.45(+1.52%)
Dec 07, 2022 29.85 30.29 29.49 29.56 501,538 -0.30(-1.00%)
Dec 06, 2022 30.05 30.39 29.61 29.86 829,687 -0.36(-1.19%)
Dec 05, 2022 30.74 31.01 29.96 30.22 872,807 -0.54(-1.76%)
Dec 02, 2022 30.54 31.32 30.37 30.76 764,714 -0.05(-0.16%)
Dec 01, 2022 30.38 31.01 30.22 30.81 1,220,790 +0.70(+2.32%)
Nov 30, 2022 29.29 30.18 29.03 30.11 1,302,119 +0.94(+3.22%)
Nov 29, 2022 28.69 29.24 28.64 29.17 1,917,117 +0.41(+1.43%)
Nov 28, 2022 28.65 29.26 28.62 28.76 831,713 -0.08(-0.28%)
Nov 25, 2022 28.40 29.00 28.16 28.84 421,869 +0.49(+1.73%)
Nov 23, 2022 29.01 29.29 28.24 28.35 610,530 -0.50(-1.73%)
Nov 22, 2022 28.32 28.91 27.90 28.85 3,432,075 +0.81(+2.89%)
Nov 21, 2022 28.60 28.93 28.00 28.04 648,108 -0.65(-2.27%)
Nov 18, 2022 28.41 28.85 28.04 28.69 1,283,653 +0.85(+3.05%)
Nov 17, 2022 28.57 28.71 27.68 27.84 1,380,533 -1.24(-4.26%)
Nov 16, 2022 28.74 29.47 28.63 29.08 987,583 +0.32(+1.11%)
Nov 15, 2022 30.54 30.54 28.39 28.76 1,734,063 -1.32(-4.39%)
Nov 14, 2022 29.28 31.50 29.28 30.08 1,808,215 +0.63(+2.14%)
Nov 11, 2022 31.43 31.53 27.54 29.45 3,760,231 -2.07(-6.57%)
Nov 10, 2022 32.47 32.56 31.16 31.52 1,211,017 +0.34(+1.09%)
Nov 09, 2022 31.43 31.76 30.96 31.18 615,601 -0.37(-1.17%)
Nov 08, 2022 31.26 31.92 30.77 31.55 922,342 +0.34(+1.09%)
Nov 07, 2022 31.57 31.89 31.05 31.21 690,728 -0.33(-1.05%)
Nov 04, 2022 30.69 32.34 30.54 31.54 1,693,037 +1.23(+4.06%)
Nov 03, 2022 29.43 30.64 29.36 30.31 873,303 +0.29(+0.97%)
Nov 02, 2022 30.31 30.96 29.75 30.02 1,358,586 -0.31(-1.02%)
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.