Skip to main content

Option Care Health Inc (NQ: OPCH )

30.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.26 26.12 25.04 25.70 793,098 +0.08(+0.31%)
Feb 25, 2022 25.14 25.64 24.78 25.62 779,383 +0.43(+1.71%)
Feb 24, 2022 24.05 25.29 23.38 25.19 797,148 +0.77(+3.15%)
Feb 23, 2022 25.00 25.70 24.29 24.42 1,089,614 +1.23(+5.30%)
Feb 22, 2022 23.86 23.86 23.05 23.19 676,571 -0.46(-1.95%)
Feb 18, 2022 23.65 0 -0.31(-1.29%)
Feb 17, 2022 24.45 24.57 23.87 23.96 494,936 -0.86(-3.46%)
Feb 16, 2022 24.88 24.97 24.09 24.82 327,849 -0.11(-0.44%)
Feb 15, 2022 24.22 25.01 24.05 24.93 1,055,454 +1.07(+4.48%)
Feb 14, 2022 24.22 24.51 23.65 23.86 468,540 -0.32(-1.32%)
Feb 11, 2022 24.46 24.84 24.11 24.18 608,593 -0.34(-1.39%)
Feb 10, 2022 24.03 25.10 23.90 24.52 835,622 -0.10(-0.41%)
Feb 09, 2022 24.62 25.00 24.43 24.62 666,273 +0.20(+0.82%)
Feb 08, 2022 23.60 24.48 23.44 24.42 373,732 +0.80(+3.39%)
Feb 07, 2022 23.61 23.94 23.40 23.62 477,333 -0.10(-0.42%)
Feb 04, 2022 23.00 23.98 22.68 23.72 759,224 +0.44(+1.89%)
Feb 03, 2022 23.13 22.80 23.28 842,039 -0.06(-0.26%)
Feb 02, 2022 23.76 23.89 23.14 23.34 707,353 -0.36(-1.52%)
Feb 01, 2022 23.51 23.96 22.77 23.70 805,481 +0.33(+1.41%)
Jan 31, 2022 22.48 23.41 23.37 1,069,924 +0.61(+2.68%)
Jan 28, 2022 21.96 22.76 21.52 22.76 627,042 +0.71(+3.22%)
Jan 27, 2022 22.88 23.52 21.91 22.05 627,416 -0.51(-2.26%)
Jan 26, 2022 22.85 23.33 22.39 22.56 852,019 +0.12(+0.53%)
Jan 25, 2022 22.90 23.19 21.91 22.44 1,215,362 -0.66(-2.86%)
Jan 24, 2022 21.66 23.15 21.32 23.10 1,057,464 +1.04(+4.71%)
Jan 21, 2022 22.06 22.82 22.06 22.06 584,354 -0.31(-1.39%)
Jan 20, 2022 22.17 23.00 22.17 22.37 773,502 +0.26(+1.18%)
Jan 19, 2022 22.61 22.81 22.00 22.11 719,152 -0.54(-2.38%)
Jan 18, 2022 23.91 24.03 22.56 22.65 780,578 -1.68(-6.91%)
Jan 14, 2022 24.33 0 -0.44(-1.78%)
Jan 13, 2022 24.88 25.13 24.45 24.77 859,274 +0.06(+0.24%)
Jan 12, 2022 25.52 25.52 24.47 24.71 846,466 -0.69(-2.72%)
Jan 11, 2022 25.06 25.41 24.60 25.40 807,105 +0.26(+1.03%)
Jan 10, 2022 24.45 25.19 24.45 25.14 644,444 +0.10(+0.40%)
Jan 07, 2022 25.90 26.25 24.88 25.04 1,183,949 -0.84(-3.25%)
Jan 06, 2022 26.39 26.65 25.79 25.88 881,822 -0.55(-2.08%)
Jan 05, 2022 27.43 27.70 26.38 26.43 757,389 -1.13(-4.10%)
Jan 04, 2022 28.45 28.74 27.37 27.56 633,240 -0.89(-3.13%)
Jan 03, 2022 28.46 28.61 27.74 28.45 989,593 +0.01(+0.03%)
Dec 31, 2021 28.46 28.76 27.74 28.44 591,170 +0.01(+0.04%)
Dec 30, 2021 28.26 28.86 28.05 28.43 669,129 +0.22(+0.78%)
Dec 29, 2021 28.25 28.43 27.97 28.21 416,230 -0.02(-0.07%)
Dec 28, 2021 28.05 28.70 27.92 28.23 547,931 +0.18(+0.64%)
Dec 27, 2021 28.18 28.25 27.77 28.05 678,134 +0.09(+0.32%)
Dec 23, 2021 28.10 28.21 27.75 27.96 559,973 -0.01(-0.04%)
Dec 22, 2021 27.27 27.98 27.14 27.97 751,733 +0.63(+2.30%)
Dec 21, 2021 26.59 27.48 26.36 27.34 869,829 +1.67(+6.50%)
Dec 20, 2021 25.55 26.31 25.11 25.67 1,077,406 -0.40(-1.53%)
Dec 17, 2021 25.46 26.48 24.95 26.07 3,314,098 +0.28(+1.09%)
Dec 16, 2021 26.74 26.80 25.78 25.79 1,232,875 -0.72(-2.72%)
Dec 15, 2021 26.13 26.53 25.40 26.51 1,103,951 +0.62(+2.40%)
Dec 14, 2021 25.65 26.29 25.51 25.89 1,023,467 -0.03(-0.12%)
Dec 13, 2021 25.61 26.37 25.47 25.92 1,142,625 +0.22(+0.85%)
Dec 10, 2021 25.18 25.75 24.84 25.70 532,834 +0.56(+2.23%)
Dec 09, 2021 25.76 26.04 25.14 25.14 460,789 -0.89(-3.42%)
Dec 08, 2021 25.98 26.21 25.47 26.03 591,002 -0.02(-0.08%)
Dec 07, 2021 25.65 26.30 25.26 26.05 837,400 +0.78(+3.09%)
Dec 06, 2021 24.81 25.41 24.40 25.27 697,273 +0.72(+2.93%)
Dec 03, 2021 25.37 25.48 24.37 24.55 425,056 -0.78(-3.08%)
Dec 02, 2021 24.61 25.50 24.61 25.33 542,797 +0.84(+3.43%)
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.