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 (%)
Mar 28, 2024 33.33 33.81 33.81 33.54 1,453,458 +0.36(+1.08%)
Mar 27, 2024 33.00 33.21 32.49 33.18 725,070 +0.33(+1.00%)
Mar 26, 2024 32.95 32.95 32.60 32.85 627,532 +0.12(+0.37%)
Mar 25, 2024 32.69 32.96 32.50 32.73 553,944 +0.05(+0.15%)
Mar 22, 2024 32.52 32.96 32.29 32.68 945,302 +0.30(+0.93%)
Mar 21, 2024 32.80 32.81 32.13 32.38 878,904 -0.23(-0.71%)
Mar 20, 2024 32.01 32.91 31.97 32.61 902,423 +0.48(+1.49%)
Mar 19, 2024 31.61 32.21 31.46 32.13 989,832 +0.60(+1.90%)
Mar 18, 2024 31.22 31.89 31.07 31.53 1,296,449 +0.31(+0.99%)
Mar 15, 2024 30.98 31.87 30.87 31.22 2,814,910 -0.58(-1.82%)
Mar 14, 2024 32.25 32.46 31.45 31.80 1,221,306 -0.61(-1.88%)
Mar 13, 2024 32.67 32.93 32.20 32.41 868,254 -0.33(-1.01%)
Mar 12, 2024 32.37 32.79 32.18 32.74 573,083 +0.31(+0.96%)
Mar 11, 2024 32.33 33.03 32.25 32.43 677,884 +0.09(+0.28%)
Mar 08, 2024 33.11 33.38 32.27 32.34 1,038,458 -0.60(-1.82%)
Mar 07, 2024 32.62 33.07 32.36 32.94 976,240 +0.56(+1.73%)
Mar 06, 2024 32.70 32.93 32.12 32.38 702,134 -0.14(-0.43%)
Mar 05, 2024 32.85 32.97 32.24 32.52 902,179 -0.28(-0.85%)
Mar 04, 2024 32.19 33.27 32.13 32.80 1,328,271 +0.68(+2.12%)
Mar 01, 2024 32.43 32.49 31.72 32.12 1,458,593 -0.15(-0.46%)
Feb 29, 2024 32.50 32.75 31.29 32.27 1,684,371 +0.66(+2.09%)
Feb 28, 2024 32.43 32.60 31.47 31.61 1,608,950 -1.15(-3.51%)
Feb 27, 2024 31.37 32.81 31.27 32.76 1,850,620 +1.49(+4.76%)
Feb 26, 2024 31.95 32.23 31.23 31.27 2,121,912 -0.97(-3.01%)
Feb 23, 2024 32.57 32.95 31.53 32.24 2,047,187 -0.31(-0.95%)
Feb 22, 2024 34.00 34.62 31.46 32.55 3,190,993 -0.81(-2.43%)
Feb 21, 2024 33.15 33.77 33.08 33.36 1,960,751 -0.09(-0.27%)
Feb 20, 2024 33.53 33.95 33.22 33.45 1,242,392 -0.48(-1.41%)
Feb 16, 2024 33.46 34.40 33.23 33.93 1,794,558 +0.44(+1.31%)
Feb 15, 2024 33.00 33.69 32.87 33.49 1,203,520 +0.65(+1.98%)
Feb 14, 2024 32.45 32.95 32.45 32.84 750,980 +0.59(+1.83%)
Feb 13, 2024 32.33 32.94 32.04 32.25 1,099,702 -0.86(-2.60%)
Feb 12, 2024 32.67 33.34 32.67 33.11 1,007,946 +0.38(+1.16%)
Feb 09, 2024 32.81 32.90 32.30 32.73 716,931 +0.30(+0.93%)
Feb 08, 2024 31.63 32.59 31.38 32.43 1,208,067 +0.94(+2.99%)
Feb 07, 2024 32.07 32.23 31.41 31.49 944,486 -0.34(-1.07%)
Feb 06, 2024 31.21 31.89 31.19 31.83 669,727 +0.59(+1.89%)
Feb 05, 2024 31.34 31.46 31.05 31.24 798,456 -0.30(-0.95%)
Feb 02, 2024 31.49 31.75 31.32 31.54 591,671 -0.15(-0.47%)
Feb 01, 2024 31.36 31.75 31.27 31.69 1,105,149 +0.45(+1.44%)
Jan 31, 2024 31.46 31.89 31.16 31.24 1,339,068 -0.24(-0.76%)
Jan 30, 2024 31.64 31.93 31.25 31.48 700,013 -0.16(-0.51%)
Jan 29, 2024 31.05 31.66 30.74 31.64 1,314,108 +0.57(+1.83%)
Jan 26, 2024 31.57 31.68 31.07 31.07 1,278,863 -0.26(-0.83%)
Jan 25, 2024 32.33 32.65 30.90 31.33 1,758,820 -0.72(-2.25%)
Jan 24, 2024 32.60 32.60 31.97 32.05 991,342 -0.17(-0.53%)
Jan 23, 2024 32.72 32.76 31.91 32.22 1,017,385 -0.23(-0.71%)
Jan 22, 2024 32.28 32.74 32.11 32.45 915,066 +0.42(+1.31%)
Jan 19, 2024 32.50 32.50 31.96 32.03 865,189 -0.32(-0.99%)
Jan 18, 2024 32.23 32.36 31.83 32.35 1,276,152 +0.23(+0.72%)
Jan 17, 2024 32.00 32.55 31.93 32.12 1,069,862 -0.16(-0.50%)
Jan 16, 2024 31.62 32.30 31.28 32.28 1,405,676 +0.38(+1.19%)
Jan 12, 2024 32.42 32.42 31.61 31.90 926,590 -0.25(-0.78%)
Jan 11, 2024 31.98 32.44 31.68 32.15 1,195,489 +0.02(+0.06%)
Jan 10, 2024 32.39 32.56 31.54 32.13 2,314,454 -0.23(-0.71%)
Jan 09, 2024 32.79 33.03 32.30 32.36 1,432,583 -0.86(-2.59%)
Jan 08, 2024 32.58 33.33 32.32 33.22 1,065,857 +0.62(+1.90%)
Jan 05, 2024 32.83 33.18 32.51 32.60 1,921,075 -0.33(-1.00%)
Jan 04, 2024 33.40 33.40 32.20 32.93 2,279,851 -0.31(-0.93%)
Jan 03, 2024 34.43 34.53 33.16 33.24 2,077,319 -1.07(-3.12%)
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.