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, 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 +2.30(+8.17%)
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 +0.45(+1.63%)
May 04, 2023 24.91 27.70 24.23 27.53 30,894,208 -5.26(-16.04%)
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%)
May 01, 2023 32.15 33.18 32.15 32.64 1,219,604 +0.49(+1.52%)
Apr 28, 2023 31.90 32.29 31.79 32.15 794,596 +0.11(+0.34%)
Apr 27, 2023 31.61 32.16 31.35 32.04 715,607 +0.43(+1.36%)
Apr 26, 2023 31.88 31.95 31.41 31.61 1,163,598 -0.53(-1.65%)
Apr 25, 2023 32.44 32.69 32.07 32.14 746,239 -0.19(-0.59%)
Apr 24, 2023 32.39 32.69 32.22 32.33 617,515 -0.09(-0.28%)
Apr 21, 2023 31.70 32.61 31.64 32.42 1,141,969 +0.94(+2.99%)
Apr 20, 2023 31.17 31.50 30.88 31.48 658,893 +0.05(+0.16%)
Apr 19, 2023 31.73 31.77 31.24 31.43 628,118 -0.32(-1.01%)
Apr 18, 2023 31.64 31.82 31.19 31.75 659,695 +0.34(+1.08%)
Apr 17, 2023 31.62 31.65 31.17 31.41 504,500 -0.28(-0.88%)
Apr 14, 2023 31.87 31.99 31.31 31.69 1,064,081 -0.14(-0.44%)
Apr 13, 2023 31.59 31.84 31.23 31.83 915,462 +0.36(+1.14%)
Apr 12, 2023 31.79 31.97 31.36 31.47 757,322 -0.29(-0.91%)
Apr 11, 2023 31.29 31.98 31.12 31.76 755,857 +0.55(+1.76%)
Apr 10, 2023 31.38 31.45 31.11 31.21 713,437 -0.40(-1.27%)
Apr 06, 2023 32.05 32.30 31.51 31.61 635,192 -0.35(-1.10%)
Apr 05, 2023 31.72 32.02 31.45 31.96 1,353,440 +0.16(+0.50%)
Apr 04, 2023 31.80 31.93 31.48 31.80 820,118 +0.07(+0.22%)
Apr 03, 2023 31.77 32.01 31.38 31.73 1,000,108 -0.01(-0.03%)
Mar 31, 2023 31.64 31.82 31.47 31.74 1,347,412 +0.28(+0.89%)
Mar 30, 2023 32.00 32.07 31.34 31.46 666,126 -0.33(-1.04%)
Mar 29, 2023 32.00 32.00 31.47 31.79 1,808,362 +0.14(+0.44%)
Mar 28, 2023 31.43 31.78 31.29 31.65 975,693 +0.09(+0.29%)
Mar 27, 2023 31.89 31.94 31.48 31.56 812,121 -0.01(-0.03%)
Mar 24, 2023 30.86 31.68 30.47 31.57 922,600 +0.58(+1.87%)
Mar 23, 2023 31.15 31.29 30.54 30.99 1,456,800 -0.07(-0.23%)
Mar 22, 2023 31.86 31.94 31.04 31.06 724,659 -0.84(-2.63%)
Mar 21, 2023 31.51 31.96 31.17 31.90 855,000 +0.79(+2.54%)
Mar 20, 2023 31.29 31.35 30.74 31.11 973,510 -0.03(-0.10%)
Mar 17, 2023 31.53 31.53 30.95 31.14 1,825,821 -0.41(-1.30%)
Mar 16, 2023 30.84 31.85 30.51 31.55 815,871 +0.46(+1.48%)
Mar 15, 2023 31.07 31.26 30.53 31.09 1,155,148 -0.67(-2.11%)
Mar 14, 2023 31.19 31.79 30.83 31.76 1,380,043 +1.19(+3.89%)
Mar 13, 2023 30.41 30.94 29.82 30.57 1,856,783 -0.06(-0.20%)
Mar 10, 2023 31.58 31.63 30.51 30.63 1,259,721 -1.09(-3.44%)
Mar 09, 2023 32.24 32.41 31.62 31.72 984,058 -0.47(-1.46%)
Mar 08, 2023 32.30 32.58 31.97 32.19 1,040,117 -0.11(-0.34%)
Mar 07, 2023 32.65 32.82 32.03 32.30 1,301,932 -0.25(-0.77%)
Mar 06, 2023 32.90 33.23 32.36 32.55 3,110,591 -0.62(-1.87%)
Mar 03, 2023 32.16 33.31 31.91 33.17 7,147,128 +1.10(+3.43%)
Mar 02, 2023 31.78 32.49 31.34 32.07 6,364,226 +0.78(+2.49%)
Mar 01, 2023 30.49 31.38 30.11 31.29 1,062,211 +0.62(+2.02%)
Feb 28, 2023 30.55 30.95 30.28 30.67 1,197,739 -0.15(-0.49%)
Feb 27, 2023 30.95 32.07 30.66 30.82 1,177,709 -0.09(-0.29%)
Feb 24, 2023 31.78 31.89 30.71 30.91 1,575,806 -0.99(-3.10%)
Feb 23, 2023 30.58 32.12 30.14 31.90 3,705,281 +3.04(+10.53%)
Feb 22, 2023 28.72 29.01 28.56 28.86 1,030,817 +0.23(+0.80%)
Feb 21, 2023 29.03 29.15 28.61 28.63 888,189 -0.75(-2.55%)
Feb 17, 2023 29.41 29.54 29.09 29.38 776,705 +0.08(+0.27%)
Feb 16, 2023 28.91 29.86 28.74 29.30 1,929,219 +0.20(+0.69%)
Feb 15, 2023 28.58 29.19 28.38 29.10 1,005,559 +0.48(+1.68%)
Feb 14, 2023 28.93 29.19 28.52 28.62 597,310 -0.28(-0.97%)
Feb 13, 2023 29.10 29.32 28.78 28.90 653,526 -0.17(-0.58%)
Feb 10, 2023 28.92 29.24 28.78 29.07 836,481 +0.30(+1.04%)
Feb 09, 2023 28.79 29.19 28.74 28.77 700,324 +0.10(+0.35%)
Feb 08, 2023 28.13 28.81 28.13 28.67 953,676 +0.40(+1.41%)
Feb 07, 2023 27.57 28.33 27.23 28.27 885,093 +0.59(+2.13%)
Feb 06, 2023 28.67 28.84 27.60 27.68 645,798 -1.02(-3.55%)
Feb 03, 2023 29.34 29.43 28.53 28.70 664,843 -0.56(-1.91%)
Feb 02, 2023 29.20 29.54 29.03 29.26 1,031,038 +0.08(+0.27%)
Feb 01, 2023 28.87 29.43 28.54 29.18 774,880 +0.31(+1.07%)
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%)
Nov 01, 2022 30.36 30.74 29.73 30.33 1,333,246 +0.07(+0.23%)
Oct 31, 2022 31.15 31.33 29.88 30.26 1,715,381 -0.94(-3.01%)
Oct 28, 2022 30.67 32.29 30.51 31.20 1,774,362 +0.42(+1.36%)
Oct 27, 2022 33.72 33.87 30.69 30.78 2,897,390 -4.22(-12.06%)
Oct 26, 2022 34.96 35.87 34.49 35.00 1,598,668 +0.36(+1.04%)
Oct 25, 2022 34.01 34.95 33.97 34.64 1,037,902 +0.63(+1.85%)
Oct 24, 2022 33.93 34.19 33.65 34.01 920,109 +0.53(+1.58%)
Oct 21, 2022 32.85 33.62 32.14 33.48 824,498 +0.56(+1.70%)
Oct 20, 2022 33.56 33.70 32.79 32.92 1,041,661 -0.60(-1.79%)
Oct 19, 2022 33.91 34.23 33.32 33.52 1,156,407 -0.58(-1.70%)
Oct 18, 2022 34.65 35.01 33.96 34.10 812,060 +0.33(+0.98%)
Oct 17, 2022 33.39 34.32 33.13 33.77 1,333,300 +0.91(+2.77%)
Oct 14, 2022 34.36 34.45 32.81 32.86 981,727 -1.10(-3.24%)
Oct 13, 2022 33.10 34.81 32.82 33.96 1,533,419 -0.06(-0.18%)
Oct 12, 2022 33.67 34.08 33.15 34.02 789,232 +0.35(+1.04%)
Oct 11, 2022 32.84 34.39 32.84 33.67 1,740,646 +0.65(+1.97%)
Oct 10, 2022 32.49 33.43 32.29 33.02 734,846 +0.64(+1.98%)
Oct 07, 2022 33.16 33.48 32.15 32.38 769,276 -1.32(-3.92%)
Oct 06, 2022 33.68 34.12 33.49 33.70 504,044 -0.27(-0.79%)
Oct 05, 2022 33.51 34.10 33.44 33.97 871,333 +0.10(+0.30%)
Oct 04, 2022 33.12 34.34 33.12 33.87 1,143,953 +1.28(+3.93%)
Oct 03, 2022 31.97 32.88 31.40 32.59 1,054,388 +1.12(+3.56%)
Sep 30, 2022 31.87 32.38 31.39 31.47 1,575,993 -0.51(-1.59%)
Sep 29, 2022 32.07 32.25 31.25 31.98 929,156 -0.42(-1.30%)
Sep 28, 2022 31.33 32.74 30.83 32.40 3,094,977 +2.64(+8.87%)
Sep 27, 2022 30.01 30.48 29.53 29.76 645,217 -0.01(-0.03%)
Sep 26, 2022 29.63 30.03 29.34 29.77 880,646 +0.03(+0.10%)
Sep 23, 2022 30.00 30.00 29.20 29.74 723,319 -0.63(-2.07%)
Sep 22, 2022 31.05 31.05 30.18 30.37 870,768 -0.79(-2.54%)
Sep 21, 2022 31.39 32.20 31.12 31.16 1,159,282 +0.06(+0.19%)
Sep 20, 2022 31.44 31.44 30.74 31.10 817,879 -0.47(-1.49%)
Sep 19, 2022 31.71 31.85 31.22 31.57 546,543 -0.60(-1.87%)
Sep 16, 2022 31.96 32.43 31.39 32.17 3,054,658 +0.02(+0.06%)
Sep 15, 2022 32.68 33.05 32.07 32.15 833,173 -0.61(-1.86%)
Sep 14, 2022 32.66 32.99 32.29 32.76 925,593 +0.19(+0.58%)
Sep 13, 2022 33.01 33.25 32.40 32.57 1,122,670 -1.16(-3.44%)
Sep 12, 2022 33.23 33.77 33.01 33.73 885,202 +0.55(+1.66%)
Sep 09, 2022 33.60 33.76 32.94 33.18 982,026 -0.18(-0.54%)
Sep 08, 2022 32.50 33.46 32.46 33.36 1,649,519 +0.86(+2.65%)
Sep 07, 2022 31.73 32.69 30.73 32.50 1,373,769 +0.76(+2.39%)
Sep 06, 2022 30.65 32.01 30.51 31.74 1,422,718 +1.19(+3.90%)
Sep 02, 2022 30.80 31.18 30.30 30.55 777,817 -0.10(-0.33%)
Sep 01, 2022 30.65 30.67 29.93 30.65 816,624 -0.31(-1.00%)
Aug 31, 2022 31.64 31.69 30.86 30.96 752,052 -0.56(-1.78%)
Aug 30, 2022 31.56 31.61 31.07 31.52 1,220,346 +0.22(+0.70%)
Aug 29, 2022 31.30 31.56 31.13 31.30 621,726 -0.29(-0.92%)
Aug 26, 2022 32.73 32.87 31.56 31.59 863,921 -1.18(-3.60%)
Aug 25, 2022 32.83 32.94 32.35 32.77 663,440 +0.10(+0.31%)
Aug 24, 2022 32.21 32.83 32.14 32.67 903,220 +0.47(+1.46%)
Aug 23, 2022 32.38 32.74 32.12 32.20 1,922,300 -0.14(-0.43%)
Aug 22, 2022 32.44 32.99 32.08 32.34 2,759,454 +0.02(+0.06%)
Aug 19, 2022 31.97 32.45 31.66 32.32 4,730,139 +0.32(+1.00%)
Aug 18, 2022 32.08 32.61 31.93 32.00 5,112,435 -0.11(-0.34%)
Aug 17, 2022 32.36 33.00 31.88 32.11 6,117,585 -2.73(-7.84%)
Aug 16, 2022 34.96 35.09 34.58 34.84 940,017 -0.30(-0.85%)
Aug 15, 2022 34.59 35.37 34.34 35.14 625,399 +0.37(+1.06%)
Aug 12, 2022 34.38 34.79 34.19 34.77 701,759 +0.60(+1.76%)
Aug 11, 2022 34.55 35.27 33.97 34.17 1,005,683 -0.31(-0.90%)
Aug 10, 2022 34.75 35.03 34.01 34.48 726,219 +0.11(+0.32%)
Aug 09, 2022 34.75 34.87 34.07 34.37 855,665 -0.54(-1.55%)
Aug 08, 2022 34.50 34.95 34.29 34.91 823,895 +0.42(+1.22%)
Aug 05, 2022 34.14 34.93 33.94 34.49 789,974 +0.27(+0.79%)
Aug 04, 2022 34.58 34.64 33.97 34.22 1,860,164 -0.53(-1.53%)
Aug 03, 2022 35.22 35.36 34.60 34.75 976,963 -0.25(-0.71%)
Aug 02, 2022 33.82 35.57 33.61 35.00 2,478,331 +1.14(+3.37%)
Aug 01, 2022 33.37 34.09 33.01 33.86 840,577 +0.26(+0.77%)
Jul 29, 2022 34.03 34.13 33.49 33.60 1,186,057 -0.33(-0.97%)
Jul 28, 2022 33.24 34.26 32.73 33.93 1,517,530 +0.77(+2.32%)
Jul 27, 2022 32.38 33.61 31.68 33.16 1,717,818 +0.85(+2.63%)
Jul 26, 2022 32.23 32.65 30.85 32.31 1,121,220 -0.03(-0.09%)
Jul 25, 2022 32.50 32.68 31.83 32.34 736,242 +0.06(+0.19%)
Jul 22, 2022 32.16 32.59 31.79 32.28 1,116,668 +0.43(+1.35%)
Jul 21, 2022 31.40 31.86 31.23 31.85 864,828 +0.35(+1.11%)
Jul 20, 2022 31.39 31.58 30.82 31.50 804,463 +0.06(+0.19%)
Jul 19, 2022 31.19 31.87 30.91 31.44 589,338 +0.67(+2.18%)
Jul 18, 2022 32.00 32.06 30.63 30.77 1,057,053 -0.81(-2.56%)
Jul 15, 2022 30.07 31.68 29.88 31.58 2,099,027 +2.25(+7.67%)
Jul 14, 2022 29.08 29.75 28.53 29.33 643,359 +0.02(+0.07%)
Jul 13, 2022 29.00 29.31 28.63 29.31 702,081 +0.04(+0.14%)
Jul 12, 2022 29.27 29.89 29.04 29.27 679,843 +0.06(+0.21%)
Jul 11, 2022 29.62 29.79 29.08 29.21 643,131 -0.56(-1.88%)
Jul 08, 2022 29.21 30.31 29.21 29.77 783,862 +0.55(+1.88%)
Jul 07, 2022 28.73 29.86 28.73 29.22 973,866 +0.83(+2.92%)
Jul 06, 2022 28.33 28.66 27.98 28.39 783,309 -0.11(-0.39%)
Jul 05, 2022 28.19 28.53 27.26 28.50 621,435 -0.03(-0.11%)
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.