Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Option Care Health Inc (NQ: OPCH )

29.95 +0.06 (+0.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 14.82 15.28 14.54 15.20 221,500 +0.21(+1.40%)
May 28, 2020 15.20 16.33 14.88 14.99 340,534 -0.08(-0.53%)
May 27, 2020 14.77 15.18 14.14 15.07 240,704 +0.72(+5.02%)
May 26, 2020 14.35 14.78 14.00 14.35 278,864 +0.83(+6.14%)
May 22, 2020 14.04 14.21 13.44 13.52 164,200 -0.44(-3.12%)
May 21, 2020 14.07 14.18 13.58 13.96 213,480 -0.04(-0.32%)
May 20, 2020 13.97 14.92 13.96 14.00 283,820 +0.10(+0.72%)
May 19, 2020 14.25 14.47 13.89 13.90 181,749 -0.43(-3.00%)
May 18, 2020 12.75 14.39 12.75 14.33 372,040 +1.83(+14.64%)
May 15, 2020 12.12 12.60 11.91 12.50 250,400 +0.39(+3.22%)
May 14, 2020 12.15 12.73 11.63 12.11 302,572 -0.03(-0.25%)
May 13, 2020 12.89 13.11 12.06 12.14 157,475 -0.95(-7.26%)
May 12, 2020 12.28 13.54 12.28 13.09 262,400 +0.88(+7.21%)
May 11, 2020 13.13 13.23 12.17 12.21 268,438 -1.15(-8.61%)
May 08, 2020 12.47 13.65 12.42 13.36 230,400 +1.03(+8.35%)
May 07, 2020 13.32 13.40 12.18 12.33 300,335 +0.05(+0.41%)
May 06, 2020 12.28 12.70 11.83 12.28 201,397 -0.07(-0.57%)
May 05, 2020 11.91 12.62 11.77 12.35 217,601 +0.74(+6.37%)
May 04, 2020 11.81 12.30 11.29 11.61 217,052 -0.27(-2.27%)
May 01, 2020 13.74 14.16 11.76 11.88 288,500 -2.42(-16.92%)
Apr 30, 2020 14.38 14.77 14.00 14.30 167,353 -0.34(-2.32%)
Apr 29, 2020 14.00 15.14 13.81 14.64 302,827 +0.85(+6.16%)
Apr 28, 2020 13.48 13.90 12.90 13.79 256,866 +0.60(+4.55%)
Apr 27, 2020 13.40 13.75 13.08 13.19 224,246 +0.04(+0.30%)
Apr 24, 2020 12.90 13.21 12.51 13.15 152,900 +0.27(+2.10%)
Apr 23, 2020 12.15 12.98 12.11 12.88 159,533 +0.75(+6.18%)
Apr 22, 2020 12.34 12.58 12.08 12.13 192,218 -0.04(-0.33%)
Apr 21, 2020 11.85 12.62 11.76 12.17 215,078 -0.14(-1.14%)
Apr 20, 2020 13.01 13.36 12.07 12.31 238,524 -0.90(-6.81%)
Apr 17, 2020 12.90 13.60 12.41 13.21 452,400 +0.90(+7.31%)
Apr 16, 2020 11.45 12.33 11.01 12.31 374,886 +0.94(+8.27%)
Apr 15, 2020 10.47 11.42 10.22 11.37 304,722 +0.44(+4.03%)
Apr 14, 2020 10.75 11.09 10.42 10.93 259,722 +0.36(+3.41%)
Apr 13, 2020 11.21 11.61 10.19 10.57 341,429 -0.60(-5.37%)
Apr 09, 2020 10.33 11.27 10.10 11.17 279,800 +1.12(+11.14%)
Apr 08, 2020 9.100 10.35 9.070 10.05 407,524 +1.20(+13.56%)
Apr 07, 2020 8.980 9.530 8.710 8.850 390,860 +0.18(+2.08%)
Apr 06, 2020 8.370 8.850 8.035 8.670 302,411 +0.67(+8.38%)
Apr 03, 2020 9.520 9.520 7.930 8.000 317,500 -1.50(-15.79%)
Apr 02, 2020 8.890 9.780 8.720 9.500 313,215 +0.55(+6.15%)
Apr 01, 2020 9.200 9.380 8.700 8.950 281,389 -0.52(-5.49%)
Mar 31, 2020 9.340 9.600 9.005 9.470 220,162 +0.07(+0.74%)
Mar 30, 2020 9.440 9.690 9.090 9.400 310,273 +0.08(+0.86%)
Mar 27, 2020 9.430 10.03 8.992 9.320 204,800 -0.49(-4.99%)
Mar 26, 2020 9.600 9.950 9.120 9.810 382,524 +0.44(+4.70%)
Mar 25, 2020 9.420 9.960 8.500 9.370 401,943 +0.00(+0.00%)
Mar 24, 2020 8.630 9.600 8.280 9.370 476,522 +1.23(+15.11%)
Mar 23, 2020 7.510 8.180 7.250 8.140 321,105 +0.62(+8.24%)
Mar 20, 2020 7.010 7.540 6.799 7.520 657,300 +0.75(+11.08%)
Mar 19, 2020 6.170 7.460 5.930 6.770 594,191 +0.61(+9.90%)
Mar 18, 2020 7.800 8.120 5.740 6.160 464,943 -2.07(-25.15%)
Mar 17, 2020 9.300 10.63 7.800 8.230 600,113 -0.87(-9.56%)
Mar 16, 2020 10.60 10.60 8.870 9.100 660,676 -3.03(-24.98%)
Mar 13, 2020 12.50 13.17 11.80 12.13 690,700 +0.32(+2.71%)
Mar 12, 2020 12.26 12.96 11.73 11.81 733,579 -1.33(-10.12%)
Mar 11, 2020 12.95 13.36 12.73 13.14 461,253 +0.14(+1.08%)
Mar 10, 2020 13.91 13.96 12.32 13.00 420,862 -0.34(-2.55%)
Mar 09, 2020 11.83 13.45 11.76 13.34 608,212 -0.17(-1.26%)
Mar 06, 2020 14.12 14.37 12.94 13.51 415,500 -0.76(-5.33%)
Mar 05, 2020 15.00 15.82 14.12 14.27 570,142 -1.22(-7.88%)
Mar 04, 2020 15.18 15.62 14.80 15.49 318,935 +0.61(+4.10%)
Mar 03, 2020 15.40 16.30 14.42 14.88 476,250 -0.51(-3.31%)
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.