Skip to main content

Option Care Health Inc (NQ: OPCH )

27.91 -0.24 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 28.00 28.10 27.59 27.91 1,076,481 -0.24(-0.85%)
Jun 12, 2024 28.62 29.16 28.02 28.15 1,834,580 -0.10(-0.35%)
Jun 11, 2024 28.66 28.66 28.11 28.25 1,262,021 -0.47(-1.64%)
Jun 10, 2024 28.89 29.04 28.49 28.72 914,876 -0.47(-1.61%)
Jun 07, 2024 29.00 29.47 28.99 29.19 1,217,773 +0.09(+0.31%)
Jun 06, 2024 29.55 30.37 28.97 29.10 1,599,072 -0.59(-1.99%)
Jun 05, 2024 30.43 30.43 29.29 29.69 1,544,495 -0.63(-2.08%)
Jun 04, 2024 29.88 30.55 29.88 30.32 1,219,742 +0.45(+1.51%)
Jun 03, 2024 29.89 30.20 29.73 29.87 1,073,922 +0.05(+0.17%)
May 31, 2024 29.65 30.30 29.48 29.82 1,096,101 +0.12(+0.40%)
May 30, 2024 29.67 30.36 29.62 29.70 901,755 +0.15(+0.51%)
May 29, 2024 29.55 29.66 29.25 29.55 1,180,850 -0.20(-0.67%)
May 28, 2024 29.13 29.85 29.01 29.75 973,170 +0.71(+2.44%)
May 24, 2024 28.78 29.10 28.46 29.04 871,109 +0.44(+1.54%)
May 23, 2024 28.93 29.02 28.48 28.60 1,019,889 -0.43(-1.48%)
May 22, 2024 29.00 29.25 28.94 29.03 960,428 -0.10(-0.34%)
May 21, 2024 29.04 29.52 29.04 29.13 754,960 +0.07(+0.24%)
May 20, 2024 29.66 29.78 28.98 29.06 2,380,642 -0.72(-2.42%)
May 17, 2024 30.02 30.10 29.71 29.78 819,207 -0.06(-0.20%)
May 16, 2024 30.06 30.15 29.72 29.84 931,131 -0.22(-0.73%)
May 15, 2024 30.20 30.41 29.77 30.06 1,541,596 +0.09(+0.30%)
May 14, 2024 30.44 30.54 29.95 29.97 1,437,809 -0.12(-0.40%)
May 13, 2024 30.38 30.61 30.04 30.09 738,205 -0.03(-0.10%)
May 10, 2024 30.32 30.54 30.06 30.12 1,021,221 -0.16(-0.53%)
May 09, 2024 30.17 30.33 29.77 30.28 1,321,648 +0.06(+0.20%)
May 08, 2024 30.11 30.36 29.84 30.22 1,748,362 -0.10(-0.33%)
May 07, 2024 30.13 30.66 30.05 30.32 1,361,266 +0.30(+1.00%)
May 06, 2024 30.07 30.27 29.73 30.02 1,083,113 +0.21(+0.70%)
May 03, 2024 30.27 30.27 29.23 29.81 2,075,681 -0.08(-0.27%)
May 02, 2024 30.13 30.13 29.32 29.89 1,413,194 -0.09(-0.30%)
May 01, 2024 29.63 30.40 28.75 29.98 1,507,151 +0.09(+0.30%)
Apr 30, 2024 30.23 30.39 29.86 29.89 1,673,198 -0.36(-1.19%)
Apr 29, 2024 29.75 30.72 29.62 30.25 1,514,864 +0.64(+2.16%)
Apr 26, 2024 29.14 29.84 29.08 29.61 1,759,663 +0.32(+1.09%)
Apr 25, 2024 29.78 29.86 28.86 29.29 2,224,997 -0.64(-2.14%)
Apr 24, 2024 30.84 30.93 29.44 29.93 2,852,184 -0.66(-2.16%)
Apr 23, 2024 31.00 31.48 29.37 30.59 3,555,990 +0.18(+0.59%)
Apr 22, 2024 31.13 31.30 30.31 30.41 2,421,160 -0.67(-2.16%)
Apr 19, 2024 30.85 31.49 30.67 31.08 2,029,766 +0.18(+0.58%)
Apr 18, 2024 30.37 30.97 30.11 30.90 1,573,277 +0.63(+2.08%)
Apr 17, 2024 31.39 31.67 30.27 30.27 1,089,870 -1.05(-3.35%)
Apr 16, 2024 31.01 31.79 30.71 31.32 1,474,545 +0.41(+1.33%)
Apr 15, 2024 30.58 30.95 30.35 30.91 1,451,326 +0.49(+1.61%)
Apr 12, 2024 31.17 31.43 30.28 30.42 1,097,917 -0.99(-3.15%)
Apr 11, 2024 31.44 31.61 30.83 31.41 1,203,219 +0.03(+0.10%)
Apr 10, 2024 31.23 31.92 30.85 31.38 1,093,259 -0.59(-1.85%)
Apr 09, 2024 31.63 31.98 31.46 31.97 742,146 +0.52(+1.65%)
Apr 08, 2024 32.26 32.41 31.42 31.45 839,451 -0.57(-1.78%)
Apr 05, 2024 31.55 32.25 31.45 32.02 504,841 +0.35(+1.11%)
Apr 04, 2024 32.41 32.59 31.61 31.67 457,227 -0.50(-1.55%)
Apr 03, 2024 31.74 32.26 31.70 32.17 544,709 +0.18(+0.56%)
Apr 02, 2024 32.39 32.70 31.59 31.99 715,081 -0.80(-2.44%)
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.