NasdaqGS - Nasdaq Real Time Price USD

Option Care Health, Inc. (OPCH)

Compare
27.72
+3.73
+(15.55%)
At close: January 13 at 4:00:01 PM EST
29.59
+1.87
+(6.75%)
Pre-Market: 5:30:58 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 202527.4827.8426.2127.7227.725,927,900
Jan 10, 202523.6824.3923.6823.9923.991,842,400
Jan 8, 202523.8424.2323.5024.1424.141,750,600
Jan 7, 202523.8824.2623.6623.9423.941,389,700
Jan 6, 202523.5024.0923.4523.8823.881,583,700
Jan 3, 202522.7523.6422.6223.5723.571,233,700
Jan 2, 202523.3023.3622.6822.7022.701,081,500
Dec 31, 202422.8123.2122.6723.2023.201,589,600
Dec 30, 202422.7522.8622.4622.6622.66930,100
Dec 27, 202422.9823.2322.7722.8522.85978,800
Dec 26, 202422.7523.1822.7223.1523.15862,000
Dec 24, 202422.9222.9222.4922.8122.81613,900
Dec 23, 202422.8223.0022.5422.9222.921,779,200
Dec 20, 202422.4523.4622.4522.9122.915,067,900
Dec 19, 202422.6922.9822.2922.6122.611,674,200
Dec 18, 202423.3923.5422.7322.7822.782,196,500
Dec 17, 202423.2623.7123.0423.4223.422,857,800
Dec 16, 202423.3023.6723.2023.4623.461,781,800
Dec 13, 202423.2723.6723.2123.4923.491,422,200
Dec 12, 202423.6123.7823.3523.3923.391,340,500
Dec 11, 202423.9224.1223.4523.6623.661,946,900
Dec 10, 202423.3424.0722.9023.8623.861,809,400
Dec 9, 202422.8223.3522.8223.2423.242,341,100
Dec 6, 202422.9222.9922.5922.8522.851,166,500
Dec 5, 202423.5023.5522.6822.7222.722,112,400
Dec 4, 202423.6123.9423.5423.7023.702,294,400
Dec 3, 202424.1224.2023.5523.5923.591,966,900
Dec 2, 202423.7724.2723.5324.1224.122,276,200
Nov 29, 202423.8524.0023.6723.8023.80792,400
Nov 27, 202423.8624.0523.6923.7623.763,574,900
Nov 26, 202423.4723.8323.2623.7423.742,231,500
Nov 25, 202423.3023.6923.2923.4023.401,579,100
Nov 22, 202422.6923.2422.5123.1323.131,638,800
Nov 21, 202421.8122.5221.6722.4922.492,285,900
Nov 20, 202421.8222.0721.6121.8821.882,327,200
Nov 19, 202421.5622.0021.3921.8221.822,907,200
Nov 18, 202421.8422.2021.7221.7421.741,984,100
Nov 15, 202422.1722.2421.6421.9321.931,974,300
Nov 14, 202422.4422.6722.0422.1922.193,488,300
Nov 13, 202422.6322.7722.1122.1822.181,976,200
Nov 12, 202422.6023.2822.6022.8522.852,422,200
Nov 11, 202422.8123.2622.8122.8622.861,754,200
Nov 8, 202422.9623.0222.2622.4822.482,263,600
Nov 7, 202423.5623.6922.7822.9322.932,680,200
Nov 6, 202423.2023.8322.4623.5023.503,799,600
Nov 5, 202422.4222.7822.2522.3222.322,381,700
Nov 4, 202423.5723.7422.4622.4922.493,605,800
Nov 1, 202423.0924.1522.9824.1124.117,222,600
Oct 31, 202423.4123.6622.8423.0423.045,180,700
Oct 30, 202424.5325.6023.4323.5523.558,474,500
Oct 29, 202429.7730.5329.7730.5030.501,332,600
Oct 28, 202429.5930.2429.4130.1530.151,359,500
Oct 25, 202429.7629.9629.4129.4529.45904,700
Oct 24, 202430.1530.5529.7429.7629.76908,200
Oct 23, 202430.2730.4829.8430.0530.05690,400
Oct 22, 202430.3230.7730.2430.3430.34733,600
Oct 21, 202431.5131.5330.3730.5130.511,475,700
Oct 18, 202430.9431.7130.5731.6431.641,305,500
Oct 17, 202430.7230.9730.4230.9430.941,488,000
Oct 16, 202430.7131.2830.7130.9130.912,375,400
Oct 15, 202430.2731.2430.2030.6130.611,391,900
Oct 14, 202429.8031.6029.4330.5930.592,937,100
Oct 11, 202428.8830.0028.6529.5829.582,799,900
Oct 10, 202429.6029.6028.4928.7628.761,543,500
Oct 9, 202428.1529.0427.8529.0329.031,000,100
Oct 8, 202428.5328.6328.1728.2128.211,208,700
Oct 7, 202428.9629.1928.1528.4028.401,276,200
Oct 4, 202429.5729.7429.0029.1529.151,027,400
Oct 3, 202429.7330.1029.1829.2829.281,482,900
Oct 2, 202430.1530.4429.7929.8929.891,201,200
Oct 1, 202431.3731.6730.1430.1530.151,424,600
Sep 30, 202431.4231.7330.8031.3031.301,119,500
Sep 27, 202431.2231.7931.1631.4231.421,029,200
Sep 26, 202431.2731.3630.9031.1731.171,162,300
Sep 25, 202431.5231.6130.8931.0031.001,159,000
Sep 24, 202431.7531.8231.2231.4531.451,003,200
Sep 23, 202432.1232.2531.6431.7931.791,118,100
Sep 20, 202431.6131.9631.4131.9031.903,967,100
Sep 19, 202431.4931.6430.6231.5531.551,902,600
Sep 18, 202431.2631.6831.0431.1131.111,797,400
Sep 17, 202431.7432.0531.2131.2631.261,544,500
Sep 16, 202432.0032.1831.1131.7431.741,922,200
Sep 13, 202432.0332.4531.8031.9931.991,914,400
Sep 12, 202432.5732.6131.6931.7931.791,045,800
Sep 11, 202432.1832.4631.7832.4332.43989,500
Sep 10, 202432.1532.4932.0532.4632.46638,200
Sep 9, 202431.9632.4731.7332.1732.171,101,800
Sep 6, 202432.6333.0531.8532.1032.101,031,000
Sep 5, 202432.7032.9032.2632.6232.62747,100
Sep 4, 202432.3833.0332.2932.7432.741,331,000
Sep 3, 202431.9032.6531.7332.3732.371,587,600
Aug 30, 202431.7532.0731.7032.0232.021,218,300
Aug 29, 202431.6231.7831.4131.6531.65826,100
Aug 28, 202431.1731.5531.1031.4331.43857,200
Aug 27, 202431.3031.4130.9531.1631.161,203,200
Aug 26, 202431.8232.0731.2031.3731.371,463,200
Aug 23, 202431.1831.8731.1831.8331.831,386,200
Aug 22, 202431.1631.2930.6331.0831.08982,000
Aug 21, 202431.1831.3830.9831.0331.03555,500
Aug 20, 202431.5131.6331.0431.0531.05642,300
Aug 19, 202431.3831.6731.3431.5631.56618,900
Aug 16, 202431.5631.7531.1531.3731.37987,700
Aug 15, 202431.2131.6530.8531.6431.641,110,000
Aug 14, 202430.5731.0930.5030.6530.651,339,800
Aug 13, 202430.7831.1630.5030.5730.571,085,000
Aug 12, 202429.9030.6129.8630.5430.54966,300
Aug 9, 202430.0730.2129.7229.8429.84726,100
Aug 8, 202429.6030.0529.4430.0330.03730,500
Aug 7, 202429.8129.9228.8629.2329.231,099,100
Aug 6, 202429.5730.5529.3029.7829.781,076,100
Aug 5, 202430.5530.8029.3629.6929.691,878,100
Aug 2, 202430.1331.8030.0331.6131.612,323,600
Aug 1, 202429.9730.9229.5430.7730.773,064,900
Jul 31, 202432.1432.1429.0529.6929.693,723,600
Jul 30, 202430.9431.5230.9431.3531.352,619,700
Jul 29, 202431.0731.4830.7530.8830.881,377,700
Jul 26, 202431.1831.6830.7831.1431.141,073,500
Jul 25, 202431.0831.8530.8931.0031.001,411,100
Jul 24, 202431.3731.7130.9430.9930.991,392,800
Jul 23, 202431.1831.5531.0031.3731.371,031,100
Jul 22, 202430.4031.2830.1731.1431.141,252,200
Jul 19, 202429.8730.3929.5230.3330.331,159,400
Jul 18, 202430.6531.0029.7629.7929.791,116,100
Jul 17, 202431.2731.2730.6530.8730.872,195,800
Jul 16, 202430.6031.3130.3931.2331.235,253,200
Jul 15, 202429.5230.3729.5130.1230.122,409,600
Jul 12, 202429.2529.5829.0029.3729.372,040,300
Jul 11, 202428.1029.0827.9028.9628.961,943,600
Jul 10, 202427.1027.5526.9827.5227.521,011,000
Jul 9, 202426.6027.0426.4726.9826.981,560,400
Jul 8, 202426.8427.0026.6426.7326.731,553,200
Jul 5, 202426.8226.9326.1126.7526.752,250,300
Jul 3, 202427.7027.8926.8926.9626.96999,000
Jul 2, 202427.4127.6727.3927.5427.54920,600
Jul 1, 202427.8028.3227.2127.3427.342,140,600
Jun 28, 202427.9728.3927.6227.7027.707,316,200
Jun 27, 202428.1128.1627.5727.9527.951,846,100
Jun 26, 202428.0328.2027.8528.1228.121,333,000
Jun 25, 202428.6728.6928.1128.1628.161,107,700
Jun 24, 202428.2628.8728.0728.6628.661,077,100
Jun 21, 202427.8628.2127.7728.1828.182,527,700
Jun 20, 202427.7227.9427.5927.8427.841,254,900
Jun 18, 202428.5928.5927.6927.9027.901,136,000
Jun 17, 202427.7528.5527.5528.5028.501,295,300
Jun 14, 202427.6527.9627.5127.8727.87905,200
Jun 13, 202428.0028.1027.6027.9127.911,076,500
Jun 12, 202428.6229.1628.0228.1528.151,834,600
Jun 11, 202428.6628.6628.1128.2528.251,262,000
Jun 10, 202428.8929.0428.4928.7228.72914,900
Jun 7, 202429.0029.4728.9929.1929.191,217,800
Jun 6, 202429.5530.3728.9729.1029.101,599,100
Jun 5, 202430.4330.4329.2929.6929.691,544,500
Jun 4, 202429.8830.5529.8830.3230.321,219,700
Jun 3, 202429.8930.2029.7429.8729.871,073,900
May 31, 202429.6530.3029.4829.8229.821,096,100
May 30, 202429.6730.3629.6229.7029.70901,800
May 29, 202429.5529.6629.2629.5529.551,180,900
May 28, 202429.1329.8529.0129.7529.75973,200
May 24, 202428.7829.1028.4629.0429.04871,100
May 23, 202428.9329.0228.4828.6028.601,019,700
May 22, 202429.0029.2528.9429.0329.03960,400
May 21, 202429.0429.5229.0429.1329.13755,000
May 20, 202429.6629.7828.9829.0629.062,380,600
May 17, 202430.0230.1029.7129.7829.78819,200
May 16, 202430.0630.1529.7229.8429.84931,100
May 15, 202430.2030.4129.7730.0630.061,541,600
May 14, 202430.4430.5429.9529.9729.971,437,800
May 13, 202430.3830.6130.0430.0930.09738,200
May 10, 202430.3230.5430.0630.1230.121,021,200
May 9, 202430.1730.3329.7730.2830.281,321,600
May 8, 202430.1130.3629.8430.2230.221,748,400
May 7, 202430.1330.6630.0530.3230.321,361,300
May 6, 202430.0730.2729.7330.0230.021,083,100
May 3, 202430.2730.2729.2329.8129.812,075,700
May 2, 202430.1330.1329.3229.8929.891,413,200
May 1, 202429.6330.4028.7529.9829.981,507,200
Apr 30, 202430.2330.4029.8629.8929.891,673,200
Apr 29, 202429.7530.7229.6230.2530.251,514,900
Apr 26, 202429.1429.8429.0829.6129.611,759,700
Apr 25, 202429.7829.8628.8629.2929.292,225,000
Apr 24, 202430.8430.9429.4429.9329.932,852,200
Apr 23, 202431.0031.4829.3730.5930.593,556,000
Apr 22, 202431.1331.3130.3130.4130.412,421,200
Apr 19, 202430.8531.4930.6731.0831.082,029,800
Apr 18, 202430.3730.9730.1130.9030.901,573,300
Apr 17, 202431.3931.6730.2730.2730.271,089,800
Apr 16, 202431.0131.7930.7131.3231.321,474,500
Apr 15, 202430.5830.9530.3530.9130.911,451,300
Apr 12, 202431.1731.4330.2830.4230.421,097,900
Apr 11, 202431.4431.6130.8331.4131.411,203,200
Apr 10, 202431.2331.9230.8531.3831.381,091,300
Apr 9, 202431.6331.9831.4631.9731.97742,100
Apr 8, 202432.2632.4131.4231.4531.45839,500
Apr 5, 202431.5532.2531.4532.0232.02504,700
Apr 4, 202432.4132.5931.6131.6731.67457,200
Apr 3, 202431.7432.2631.7032.1732.17544,700
Apr 2, 202432.3932.7131.6031.9931.99715,100
Apr 1, 202433.5933.6232.5132.7932.79664,200
Mar 28, 202433.3334.1733.1933.5433.541,453,500
Mar 27, 202433.0033.2132.4933.1833.18725,100
Mar 26, 202432.9532.9532.6032.8532.85627,500
Mar 25, 202432.6932.9632.5032.7332.73553,900
Mar 22, 202432.5232.9632.2932.6832.68945,300
Mar 21, 202432.8032.8132.1332.3832.38878,400
Mar 20, 202432.0132.9131.9732.6132.61902,400
Mar 19, 202431.6132.2131.4732.1332.13989,800
Mar 18, 202431.2231.8931.0731.5331.531,296,400
Mar 15, 202430.9831.8730.8731.2231.222,814,900
Mar 14, 202432.2532.4631.4531.8031.801,221,300
Mar 13, 202432.6732.9332.2032.4132.41868,300
Mar 12, 202432.3732.7932.1832.7432.74573,100
Mar 11, 202432.3333.0332.2532.4332.43677,900
Mar 8, 202433.1133.3832.2732.3432.341,038,500
Mar 7, 202432.6233.0732.3632.9432.94976,200
Mar 6, 202432.7032.9332.1132.3832.38702,800
Mar 5, 202432.8532.9732.2432.5232.52902,200
Mar 4, 202432.1933.2732.1332.8032.801,328,300
Mar 1, 202432.4332.4931.7232.1232.121,458,600
Feb 29, 202432.5032.7531.2932.2732.271,684,400
Feb 28, 202432.4332.6031.4731.6131.611,608,900
Feb 27, 202431.3732.8131.2732.7632.761,850,400
Feb 26, 202431.9532.2331.2331.2731.272,121,900
Feb 23, 202432.5732.9531.5332.2432.242,047,200
Feb 22, 202434.0034.6331.4632.5532.553,191,000
Feb 21, 202433.1533.7733.0833.3633.361,960,800
Feb 20, 202433.5333.9533.2233.4533.451,242,400
Feb 16, 202433.4634.4033.2333.9333.931,789,300
Feb 15, 202433.0033.6932.8733.4933.491,203,500
Feb 14, 202432.4532.9532.4532.8432.84751,000
Feb 13, 202432.3332.9432.0432.2532.251,099,700
Feb 12, 202432.6733.3432.6733.1133.111,007,900
Feb 9, 202432.8132.9032.3032.7332.73716,900
Feb 8, 202431.6332.5931.3832.4332.431,208,100
Feb 7, 202432.0732.2331.4131.4931.49944,500
Feb 6, 202431.2131.8931.1931.8331.83669,700
Feb 5, 202431.3431.4631.0531.2431.24798,500
Feb 2, 202431.4931.7531.3331.5431.54591,700
Feb 1, 202431.3631.7531.2731.6931.691,105,100
Jan 31, 202431.4631.8931.1631.2431.241,339,100
Jan 30, 202431.6431.9331.2531.4831.48700,000
Jan 29, 202431.0531.6630.7431.6431.641,314,100
Jan 26, 202431.5731.6831.0731.0931.091,278,900
Jan 25, 202432.3332.6530.9031.3331.331,758,800
Jan 24, 202432.6032.6031.9732.0532.05991,300
Jan 23, 202432.7232.7631.9232.2232.221,016,100
Jan 22, 202432.2832.7432.1132.4532.45915,100
Jan 19, 202432.5032.5031.9632.0332.03865,200
Jan 18, 202432.2332.3631.8332.3532.351,276,200
Jan 17, 202432.0032.5531.9332.1232.121,069,900
Jan 16, 202431.6232.3031.2832.2832.281,405,700

Related Tickers

ACHC Acadia Healthcare Company, Inc.
45.41
+1.09%
 
AGL agilon health, inc.
2.8800
+18.52%
 
MODV ModivCare Inc.
6.65
+1.37%
 
SGRY Surgery Partners, Inc.
21.16
+2.47%
 
EHC Encompass Health Corporation
92.56
+1.66%
 
SYRA Syra Health Corp.
0.5184
-11.49%
 
LFST LifeStance Health Group, Inc.
7.73
0.00%
 
MD Pediatrix Medical Group, Inc.
13.31
+6.99%
 
RHE Regional Health Properties, Inc.
2.0100
-9.87%
 
UHS Universal Health Services, Inc.
185.74
+1.54%