Option Care Health Inc OPCH
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$22,68+0,19 (+0,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,68 | +0,84 % | $22,57 | $22,79 | $22,29 | 443,04K |
| 2026-09-30 | $22,49 | -1,40 % | $22,83 | $22,83 | $22,34 | 1,57M |
| 2026-09-29 | $22,81 | -0,39 % | $22,71 | $22,86 | $22,54 | 1,76M |
| 2026-09-28 | $22,90 | -0,74 % | $23,07 | $23,50 | $22,85 | 1,89M |
| 2026-09-25 | $23,07 | +0,57 % | $22,82 | $23,15 | $22,72 | 1,17M |
| 2026-09-24 | $22,94 | -1,71 % | $23,31 | $23,52 | $22,83 | 1,46M |
| 2026-09-23 | $23,34 | -2,34 % | $23,88 | $24,14 | $23,27 | 1,33M |
| 2026-09-22 | $23,90 | -0,21 % | $24,04 | $24,48 | $23,88 | 2,14M |
| 2026-09-21 | $23,95 | -1,44 % | $24,30 | $24,38 | $23,81 | 3,12M |
| 2026-09-18 | $24,30 | -0,82 % | $24,48 | $24,48 | $23,75 | 5,68M |
| 2026-09-17 | $24,50 | +0,12 % | $24,39 | $24,56 | $23,66 | 3,81M |
| 2026-09-16 | $24,47 | +4,04 % | $23,59 | $24,88 | $23,23 | 3,72M |
| 2026-09-15 | $23,52 | -1,96 % | $23,94 | $24,17 | $23,31 | 2,53M |
| 2026-09-14 | $23,99 | +2,17 % | $23,73 | $24,09 | $23,61 | 1,56M |
| 2026-09-11 | $23,48 | -0,63 % | $23,94 | $24,06 | $23,42 | 1,73M |
| 2026-09-10 | $23,63 | -0,04 % | $23,69 | $24,08 | $23,60 | 1,58M |
| 2026-09-09 | $23,64 | -0,42 % | $23,49 | $23,80 | $23,25 | 1,39M |
| 2026-09-08 | $23,74 | -1,94 % | $23,87 | $24,05 | $23,65 | 1,97M |
| 2026-09-04 | $24,21 | -1,02 % | $24,39 | $24,40 | $24,10 | 1,16M |
| 2026-09-03 | $24,46 | +2,56 % | $24,14 | $24,52 | $23,86 | 1,57M |
| 2026-09-02 | $23,85 | +0,89 % | $23,69 | $24,11 | $23,69 | 1,29M |
| 2026-09-01 | $23,64 | +0,81 % | $23,45 | $23,88 | $23,45 | 1,56M |
| 2026-08-31 | $23,45 | -1,88 % | $23,74 | $23,81 | $23,41 | 1,77M |
| 2026-08-28 | $23,90 | -0,33 % | $24,00 | $24,16 | $23,87 | 1,20M |
| 2026-08-27 | $23,98 | -0,25 % | $23,88 | $24,01 | $23,72 | 1,41M |
| 2026-08-26 | $24,04 | +1,69 % | $23,70 | $24,12 | $23,64 | 1,41M |
| 2026-08-25 | $23,64 | -0,13 % | $23,59 | $23,73 | $23,06 | 2,39M |
| 2026-08-24 | $23,67 | -0,13 % | $23,68 | $24,00 | $23,60 | 1,68M |
| 2026-08-21 | $23,70 | +0,89 % | $23,49 | $24,07 | $23,49 | 1,60M |
| 2026-08-20 | $23,49 | +0,60 % | $23,05 | $23,79 | $22,97 | 1,47M |
| 2026-08-19 | $23,35 | -0,26 % | $23,53 | $23,99 | $23,22 | 1,94M |
| 2026-08-18 | $23,41 | +0,17 % | $23,72 | $24,13 | $23,37 | 2,13M |
| 2026-08-17 | $23,37 | -2,42 % | $23,79 | $23,89 | $23,23 | 2,52M |
| 2026-08-14 | $23,95 | -0,50 % | $24,07 | $24,17 | $23,88 | 967,00K |
| 2026-08-13 | $24,07 | +0,96 % | $24,08 | $24,27 | $23,90 | 1,89M |
| 2026-08-12 | $23,84 | -1,00 % | $23,79 | $23,98 | $23,54 | 1,74M |
| 2026-08-11 | $24,08 | -1,71 % | $24,43 | $24,64 | $24,03 | 1,94M |
| 2026-08-10 | $24,50 | +2,98 % | $23,73 | $24,70 | $23,70 | 2,24M |
| 2026-08-07 | $23,79 | +0,68 % | $23,59 | $24,17 | $23,49 | 3,90M |
| 2026-08-06 | $23,63 | -0,30 % | $23,77 | $23,89 | $23,34 | 2,84M |
| 2026-08-05 | $23,70 | +0,04 % | $23,83 | $23,83 | $23,28 | 2,58M |
| 2026-08-04 | $23,69 | -0,04 % | $23,42 | $23,75 | $22,98 | 2,51M |
| 2026-08-03 | $23,70 | +2,91 % | $23,43 | $24,17 | $23,43 | 2,70M |
| 2026-07-31 | $23,03 | +2,54 % | $22,32 | $23,09 | $22,29 | 3,44M |
| 2026-07-30 | $22,46 | -6,14 % | $22,97 | $24,47 | $22,37 | 5,12M |
| 2026-07-29 | $23,93 | +6,45 % | $23,93 | $24,96 | $23,21 | 5,28M |
| 2026-07-28 | $22,48 | +3,07 % | $22,18 | $22,83 | $21,97 | 4,11M |
| 2026-07-27 | $21,81 | +0,69 % | $21,95 | $22,08 | $21,66 | 2,22M |
| 2026-07-24 | $21,66 | +2,75 % | $21,08 | $21,68 | $20,85 | 1,57M |
| 2026-07-23 | $21,08 | -0,33 % | $20,88 | $21,11 | $20,68 | 1,90M |
| 2026-07-22 | $21,15 | -2,40 % | $21,75 | $21,75 | $21,14 | 1,48M |
| 2026-07-21 | $21,67 | -0,37 % | $21,57 | $21,77 | $21,40 | 1,97M |
| 2026-07-20 | $21,75 | +0,05 % | $21,78 | $21,87 | $21,47 | 1,72M |
| 2026-07-17 | $21,74 | -1,63 % | $21,61 | $22,13 | $21,31 | 2,23M |
| 2026-07-16 | $22,10 | +0,05 % | $22,29 | $22,47 | $21,86 | 2,38M |
| 2026-07-15 | $22,09 | +3,47 % | $21,13 | $22,15 | $21,13 | 2,89M |
| 2026-07-14 | $21,35 | -1,61 % | $21,52 | $21,54 | $21,24 | 1,73M |
| 2026-07-13 | $21,70 | +0,60 % | $21,67 | $22,20 | $21,63 | 1,74M |
| 2026-07-10 | $21,57 | -0,46 % | $21,83 | $21,99 | $21,47 | 1,80M |
| 2026-07-09 | $21,67 | +0,93 % | $21,20 | $21,71 | $20,99 | 2,26M |
| 2026-07-08 | $21,47 | -0,46 % | $21,43 | $21,61 | $20,95 | 2,37M |
| 2026-07-07 | $21,57 | +0,98 % | $21,64 | $21,99 | $21,43 | 1,56M |
| 2026-07-06 | $21,36 | -2,47 % | $21,67 | $21,72 | $21,09 | 2,28M |
| 2026-07-02 | $21,90 | +4,09 % | $21,12 | $21,98 | $21,04 | 2,03M |
| 2026-07-01 | $21,04 | +0,33 % | $21,25 | $21,48 | $20,99 | 2,22M |
| 2026-06-30 | $20,97 | -1,64 % | $21,49 | $21,49 | $20,82 | 2,30M |
| 2026-06-29 | $21,32 | -2,29 % | $21,74 | $21,76 | $21,10 | 2,60M |
| 2026-06-26 | $21,82 | +1,58 % | $21,70 | $22,13 | $21,36 | 7,76M |
| 2026-06-25 | $21,48 | -2,41 % | $22,25 | $22,46 | $21,47 | 2,12M |
| 2026-06-24 | $22,01 | +0,18 % | $22,21 | $22,59 | $21,89 | 2,21M |
| 2026-06-23 | $21,97 | +3,15 % | $21,73 | $22,22 | $21,46 | 2,20M |
| 2026-06-22 | $21,30 | -3,14 % | $21,68 | $21,92 | $21,19 | 1,59M |
| 2026-06-18 | $21,99 | +1,29 % | $21,64 | $22,48 | $21,58 | 3,56M |
| 2026-06-17 | $21,71 | +0,42 % | $21,44 | $21,89 | $21,35 | 2,44M |
| 2026-06-16 | $21,62 | +1,84 % | $21,35 | $21,75 | $21,26 | 1,95M |
| 2026-06-15 | $21,23 | +2,26 % | $20,76 | $21,35 | $20,48 | 3,99M |
| 2026-06-12 | $20,76 | -0,10 % | $20,76 | $21,00 | $20,49 | 3,06M |
| 2026-06-11 | $20,78 | -2,81 % | $21,34 | $21,43 | $20,73 | 2,80M |
| 2026-06-10 | $21,38 | +1,28 % | $21,03 | $21,71 | $20,99 | 4,67M |
| 2026-06-09 | $21,11 | +5,13 % | $20,34 | $21,14 | $20,33 | 3,98M |
| 2026-06-08 | $20,08 | -2,10 % | $20,15 | $20,27 | $19,87 | 3,05M |
| 2026-06-05 | $20,51 | +2,19 % | $20,25 | $20,83 | $20,20 | 2,65M |
| 2026-06-04 | $20,07 | -2,24 % | $20,86 | $21,05 | $20,01 | 2,51M |
| 2026-06-03 | $20,53 | -0,05 % | $20,54 | $20,63 | $20,11 | 2,55M |
| 2026-06-02 | $20,54 | +0,39 % | $20,43 | $20,65 | $20,21 | 1,62M |
| 2026-06-01 | $20,46 | -1,96 % | $20,87 | $21,10 | $20,44 | 2,33M |
| 2026-05-29 | $20,87 | -3,29 % | $21,50 | $21,68 | $20,82 | 2,36M |
| 2026-05-28 | $21,58 | -0,28 % | $21,36 | $21,80 | $21,14 | 2,78M |
| 2026-05-27 | $21,64 | +1,36 % | $21,39 | $21,74 | $21,23 | 2,39M |
| 2026-05-26 | $21,35 | +2,01 % | $20,94 | $21,49 | $20,75 | 2,38M |