Option Care Health Inc OPCH
NASDAQ · United States · Health Services
$22.49-0.32 (-1.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $20.93 | -2.74% | $21.52 | $21.60 | $20.86 | 2.48M |