NasdaqGS - Nasdaq Real Time Price USD

Option Care Health, Inc. (OPCH)

Compare
30.61 +0.02 (+0.07%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 30.27 31.24 30.20 30.61 30.61 1,391,900
Oct 14, 2024 29.80 31.60 29.43 30.59 30.59 2,937,100
Oct 11, 2024 28.88 30.00 28.65 29.58 29.58 2,799,900
Oct 10, 2024 29.60 29.60 28.49 28.76 28.76 1,543,500
Oct 9, 2024 28.15 29.04 27.85 29.03 29.03 1,000,100
Oct 8, 2024 28.53 28.63 28.17 28.21 28.21 1,208,700
Oct 7, 2024 28.96 29.19 28.15 28.40 28.40 1,276,200
Oct 4, 2024 29.57 29.74 29.00 29.15 29.15 1,027,400
Oct 3, 2024 29.73 30.10 29.18 29.28 29.28 1,482,900
Oct 2, 2024 30.15 30.44 29.79 29.89 29.89 1,201,200
Oct 1, 2024 31.37 31.67 30.14 30.15 30.15 1,424,600
Sep 30, 2024 31.42 31.73 30.80 31.30 31.30 1,119,500
Sep 27, 2024 31.22 31.79 31.16 31.42 31.42 1,029,200
Sep 26, 2024 31.27 31.36 30.90 31.17 31.17 1,162,300
Sep 25, 2024 31.52 31.61 30.89 31.00 31.00 1,159,000
Sep 24, 2024 31.75 31.82 31.22 31.45 31.45 1,003,200
Sep 23, 2024 32.12 32.25 31.64 31.79 31.79 1,118,100
Sep 20, 2024 31.61 31.96 31.41 31.90 31.90 3,967,100
Sep 19, 2024 31.49 31.64 30.62 31.55 31.55 1,902,600
Sep 18, 2024 31.26 31.68 31.04 31.11 31.11 1,797,400
Sep 17, 2024 31.74 32.05 31.21 31.26 31.26 1,544,500
Sep 16, 2024 32.00 32.18 31.11 31.74 31.74 1,922,200
Sep 13, 2024 32.03 32.45 31.80 31.99 31.99 1,914,400
Sep 12, 2024 32.57 32.61 31.69 31.79 31.79 1,045,800
Sep 11, 2024 32.18 32.46 31.78 32.43 32.43 989,500
Sep 10, 2024 32.15 32.49 32.05 32.46 32.46 638,200
Sep 9, 2024 31.96 32.47 31.73 32.17 32.17 1,101,800
Sep 6, 2024 32.63 33.05 31.85 32.10 32.10 1,031,000
Sep 5, 2024 32.70 32.90 32.26 32.62 32.62 747,100
Sep 4, 2024 32.38 33.03 32.29 32.74 32.74 1,331,000
Sep 3, 2024 31.90 32.65 31.73 32.37 32.37 1,587,600
Aug 30, 2024 31.75 32.07 31.70 32.02 32.02 1,218,300
Aug 29, 2024 31.62 31.78 31.41 31.65 31.65 826,100
Aug 28, 2024 31.17 31.55 31.10 31.43 31.43 857,200
Aug 27, 2024 31.30 31.41 30.95 31.16 31.16 1,203,200
Aug 26, 2024 31.82 32.07 31.20 31.37 31.37 1,463,200
Aug 23, 2024 31.18 31.87 31.18 31.83 31.83 1,386,200
Aug 22, 2024 31.16 31.29 30.63 31.08 31.08 982,000
Aug 21, 2024 31.18 31.38 30.98 31.03 31.03 555,500
Aug 20, 2024 31.51 31.63 31.04 31.05 31.05 642,300
Aug 19, 2024 31.38 31.67 31.34 31.56 31.56 618,900
Aug 16, 2024 31.56 31.75 31.15 31.37 31.37 987,700
Aug 15, 2024 31.21 31.65 30.85 31.64 31.64 1,110,000
Aug 14, 2024 30.57 31.09 30.50 30.65 30.65 1,339,800
Aug 13, 2024 30.78 31.16 30.50 30.57 30.57 1,085,000
Aug 12, 2024 29.90 30.61 29.86 30.54 30.54 966,300
Aug 9, 2024 30.07 30.21 29.72 29.84 29.84 726,100
Aug 8, 2024 29.60 30.05 29.44 30.03 30.03 730,500
Aug 7, 2024 29.81 29.92 28.86 29.23 29.23 1,099,100
Aug 6, 2024 29.57 30.55 29.30 29.78 29.78 1,076,100
Aug 5, 2024 30.55 30.80 29.36 29.69 29.69 1,878,100
Aug 2, 2024 30.13 31.80 30.03 31.61 31.61 2,323,600
Aug 1, 2024 29.97 30.92 29.54 30.77 30.77 3,064,900
Jul 31, 2024 32.14 32.14 29.05 29.69 29.69 3,723,600
Jul 30, 2024 30.94 31.52 30.94 31.35 31.35 2,619,700
Jul 29, 2024 31.07 31.48 30.75 30.88 30.88 1,377,700
Jul 26, 2024 31.18 31.68 30.78 31.14 31.14 1,073,500
Jul 25, 2024 31.08 31.85 30.89 31.00 31.00 1,411,100
Jul 24, 2024 31.37 31.71 30.94 30.99 30.99 1,392,800
Jul 23, 2024 31.18 31.55 31.00 31.37 31.37 1,031,100
Jul 22, 2024 30.40 31.28 30.17 31.14 31.14 1,252,200
Jul 19, 2024 29.87 30.39 29.52 30.33 30.33 1,159,400
Jul 18, 2024 30.65 31.00 29.76 29.79 29.79 1,116,100
Jul 17, 2024 31.27 31.27 30.65 30.87 30.87 2,195,800
Jul 16, 2024 30.60 31.31 30.39 31.23 31.23 5,253,200
Jul 15, 2024 29.52 30.37 29.51 30.12 30.12 2,409,600
Jul 12, 2024 29.25 29.58 29.00 29.37 29.37 2,040,300
Jul 11, 2024 28.10 29.08 27.90 28.96 28.96 1,943,600
Jul 10, 2024 27.10 27.55 26.98 27.52 27.52 1,011,000
Jul 9, 2024 26.60 27.04 26.47 26.98 26.98 1,560,400
Jul 8, 2024 26.84 27.00 26.64 26.73 26.73 1,553,200
Jul 5, 2024 26.82 26.93 26.11 26.75 26.75 2,250,300
Jul 3, 2024 27.70 27.89 26.89 26.96 26.96 999,000
Jul 2, 2024 27.41 27.67 27.39 27.54 27.54 920,600
Jul 1, 2024 27.80 28.32 27.21 27.34 27.34 2,140,600
Jun 28, 2024 27.97 28.39 27.62 27.70 27.70 7,316,200
Jun 27, 2024 28.11 28.16 27.57 27.95 27.95 1,846,100
Jun 26, 2024 28.03 28.20 27.85 28.12 28.12 1,333,000
Jun 25, 2024 28.67 28.69 28.11 28.16 28.16 1,107,700
Jun 24, 2024 28.26 28.87 28.07 28.66 28.66 1,077,100
Jun 21, 2024 27.86 28.21 27.77 28.18 28.18 2,527,700
Jun 20, 2024 27.72 27.94 27.59 27.84 27.84 1,254,900
Jun 18, 2024 28.59 28.59 27.69 27.90 27.90 1,136,000
Jun 17, 2024 27.75 28.55 27.55 28.50 28.50 1,295,300
Jun 14, 2024 27.65 27.96 27.51 27.87 27.87 905,200
Jun 13, 2024 28.00 28.10 27.60 27.91 27.91 1,076,500
Jun 12, 2024 28.62 29.16 28.02 28.15 28.15 1,834,600
Jun 11, 2024 28.66 28.66 28.11 28.25 28.25 1,262,000
Jun 10, 2024 28.89 29.04 28.49 28.72 28.72 914,900
Jun 7, 2024 29.00 29.47 28.99 29.19 29.19 1,217,800
Jun 6, 2024 29.55 30.37 28.97 29.10 29.10 1,599,100
Jun 5, 2024 30.43 30.43 29.29 29.69 29.69 1,544,500
Jun 4, 2024 29.88 30.55 29.88 30.32 30.32 1,219,700
Jun 3, 2024 29.89 30.20 29.74 29.87 29.87 1,073,900
May 31, 2024 29.65 30.30 29.48 29.82 29.82 1,096,100
May 30, 2024 29.67 30.36 29.62 29.70 29.70 901,800
May 29, 2024 29.55 29.66 29.26 29.55 29.55 1,180,900
May 28, 2024 29.13 29.85 29.01 29.75 29.75 973,200
May 24, 2024 28.78 29.10 28.46 29.04 29.04 871,100
May 23, 2024 28.93 29.02 28.48 28.60 28.60 1,019,700
May 22, 2024 29.00 29.25 28.94 29.03 29.03 960,400
May 21, 2024 29.04 29.52 29.04 29.13 29.13 755,000
May 20, 2024 29.66 29.78 28.98 29.06 29.06 2,380,600
May 17, 2024 30.02 30.10 29.71 29.78 29.78 819,200
May 16, 2024 30.06 30.15 29.72 29.84 29.84 931,100
May 15, 2024 30.20 30.41 29.77 30.06 30.06 1,541,600
May 14, 2024 30.44 30.54 29.95 29.97 29.97 1,437,800
May 13, 2024 30.38 30.61 30.04 30.09 30.09 738,200
May 10, 2024 30.32 30.54 30.06 30.12 30.12 1,021,200
May 9, 2024 30.17 30.33 29.77 30.28 30.28 1,321,600
May 8, 2024 30.11 30.36 29.84 30.22 30.22 1,748,400
May 7, 2024 30.13 30.66 30.05 30.32 30.32 1,361,300
May 6, 2024 30.07 30.27 29.73 30.02 30.02 1,083,100
May 3, 2024 30.27 30.27 29.23 29.81 29.81 2,075,700
May 2, 2024 30.13 30.13 29.32 29.89 29.89 1,413,200
May 1, 2024 29.63 30.40 28.75 29.98 29.98 1,507,200
Apr 30, 2024 30.23 30.40 29.86 29.89 29.89 1,673,200
Apr 29, 2024 29.75 30.72 29.62 30.25 30.25 1,514,900
Apr 26, 2024 29.14 29.84 29.08 29.61 29.61 1,759,700
Apr 25, 2024 29.78 29.86 28.86 29.29 29.29 2,225,000
Apr 24, 2024 30.84 30.94 29.44 29.93 29.93 2,852,200
Apr 23, 2024 31.00 31.48 29.37 30.59 30.59 3,556,000
Apr 22, 2024 31.13 31.31 30.31 30.41 30.41 2,421,200
Apr 19, 2024 30.85 31.49 30.67 31.08 31.08 2,029,800
Apr 18, 2024 30.37 30.97 30.11 30.90 30.90 1,573,300
Apr 17, 2024 31.39 31.67 30.27 30.27 30.27 1,089,800
Apr 16, 2024 31.01 31.79 30.71 31.32 31.32 1,474,500
Apr 15, 2024 30.58 30.95 30.35 30.91 30.91 1,451,300
Apr 12, 2024 31.17 31.43 30.28 30.42 30.42 1,097,900
Apr 11, 2024 31.44 31.61 30.83 31.41 31.41 1,203,200
Apr 10, 2024 31.23 31.92 30.85 31.38 31.38 1,091,300
Apr 9, 2024 31.63 31.98 31.46 31.97 31.97 742,100
Apr 8, 2024 32.26 32.41 31.42 31.45 31.45 839,500
Apr 5, 2024 31.55 32.25 31.45 32.02 32.02 504,700
Apr 4, 2024 32.41 32.59 31.61 31.67 31.67 457,200
Apr 3, 2024 31.74 32.26 31.70 32.17 32.17 544,700
Apr 2, 2024 32.39 32.71 31.60 31.99 31.99 715,100
Apr 1, 2024 33.59 33.62 32.51 32.79 32.79 664,200
Mar 28, 2024 33.33 34.17 33.19 33.54 33.54 1,453,500
Mar 27, 2024 33.00 33.21 32.49 33.18 33.18 725,100
Mar 26, 2024 32.95 32.95 32.60 32.85 32.85 627,500
Mar 25, 2024 32.69 32.96 32.50 32.73 32.73 553,900
Mar 22, 2024 32.52 32.96 32.29 32.68 32.68 945,300
Mar 21, 2024 32.80 32.81 32.13 32.38 32.38 878,400
Mar 20, 2024 32.01 32.91 31.97 32.61 32.61 902,400
Mar 19, 2024 31.61 32.21 31.47 32.13 32.13 989,800
Mar 18, 2024 31.22 31.89 31.07 31.53 31.53 1,296,400
Mar 15, 2024 30.98 31.87 30.87 31.22 31.22 2,814,900
Mar 14, 2024 32.25 32.46 31.45 31.80 31.80 1,221,300
Mar 13, 2024 32.67 32.93 32.20 32.41 32.41 868,300
Mar 12, 2024 32.37 32.79 32.18 32.74 32.74 573,100
Mar 11, 2024 32.33 33.03 32.25 32.43 32.43 677,900
Mar 8, 2024 33.11 33.38 32.27 32.34 32.34 1,038,500
Mar 7, 2024 32.62 33.07 32.36 32.94 32.94 976,200
Mar 6, 2024 32.70 32.93 32.11 32.38 32.38 702,800
Mar 5, 2024 32.85 32.97 32.24 32.52 32.52 902,200
Mar 4, 2024 32.19 33.27 32.13 32.80 32.80 1,328,300
Mar 1, 2024 32.43 32.49 31.72 32.12 32.12 1,458,600
Feb 29, 2024 32.50 32.75 31.29 32.27 32.27 1,684,400
Feb 28, 2024 32.43 32.60 31.47 31.61 31.61 1,608,900
Feb 27, 2024 31.37 32.81 31.27 32.76 32.76 1,850,400
Feb 26, 2024 31.95 32.23 31.23 31.27 31.27 2,121,900
Feb 23, 2024 32.57 32.95 31.53 32.24 32.24 2,047,200
Feb 22, 2024 34.00 34.63 31.46 32.55 32.55 3,191,000
Feb 21, 2024 33.15 33.77 33.08 33.36 33.36 1,960,800
Feb 20, 2024 33.53 33.95 33.22 33.45 33.45 1,242,400
Feb 16, 2024 33.46 34.40 33.23 33.93 33.93 1,789,300
Feb 15, 2024 33.00 33.69 32.87 33.49 33.49 1,203,500
Feb 14, 2024 32.45 32.95 32.45 32.84 32.84 751,000
Feb 13, 2024 32.33 32.94 32.04 32.25 32.25 1,099,700
Feb 12, 2024 32.67 33.34 32.67 33.11 33.11 1,007,900
Feb 9, 2024 32.81 32.90 32.30 32.73 32.73 716,900
Feb 8, 2024 31.63 32.59 31.38 32.43 32.43 1,208,100
Feb 7, 2024 32.07 32.23 31.41 31.49 31.49 944,500
Feb 6, 2024 31.21 31.89 31.19 31.83 31.83 669,700
Feb 5, 2024 31.34 31.46 31.05 31.24 31.24 798,500
Feb 2, 2024 31.49 31.75 31.33 31.54 31.54 591,700
Feb 1, 2024 31.36 31.75 31.27 31.69 31.69 1,105,100
Jan 31, 2024 31.46 31.89 31.16 31.24 31.24 1,339,100
Jan 30, 2024 31.64 31.93 31.25 31.48 31.48 700,000
Jan 29, 2024 31.05 31.66 30.74 31.64 31.64 1,314,100
Jan 26, 2024 31.57 31.68 31.07 31.09 31.09 1,278,900
Jan 25, 2024 32.33 32.65 30.90 31.33 31.33 1,758,800
Jan 24, 2024 32.60 32.60 31.97 32.05 32.05 991,300
Jan 23, 2024 32.72 32.76 31.92 32.22 32.22 1,016,100
Jan 22, 2024 32.28 32.74 32.11 32.45 32.45 915,100
Jan 19, 2024 32.50 32.50 31.96 32.03 32.03 865,200
Jan 18, 2024 32.23 32.36 31.83 32.35 32.35 1,276,200
Jan 17, 2024 32.00 32.55 31.93 32.12 32.12 1,069,900
Jan 16, 2024 31.62 32.30 31.28 32.28 32.28 1,405,700
Jan 12, 2024 32.42 32.42 31.61 31.90 31.90 926,600
Jan 11, 2024 31.98 32.44 31.68 32.15 32.15 1,195,500
Jan 10, 2024 32.39 32.56 31.54 32.13 32.13 2,314,500
Jan 9, 2024 32.79 33.03 32.30 32.36 32.36 1,432,600
Jan 8, 2024 32.58 33.33 32.32 33.22 33.22 1,065,900
Jan 5, 2024 32.83 33.18 32.51 32.60 32.60 1,921,100
Jan 4, 2024 33.40 33.40 32.20 32.93 32.93 2,279,900
Jan 3, 2024 34.43 34.53 33.16 33.24 33.24 2,077,300
Jan 2, 2024 33.63 34.36 33.49 34.31 34.31 1,103,500
Dec 29, 2023 33.95 34.00 33.64 33.69 33.69 1,052,300
Dec 28, 2023 33.94 34.30 33.94 34.02 34.02 766,100
Dec 27, 2023 34.09 34.12 33.70 33.98 33.98 808,100
Dec 26, 2023 33.83 34.24 33.66 33.99 33.99 960,600
Dec 22, 2023 33.51 33.87 33.37 33.76 33.76 1,133,600
Dec 21, 2023 32.98 33.58 32.91 33.37 33.37 1,364,400
Dec 20, 2023 32.66 33.50 32.53 32.67 32.67 1,817,800
Dec 19, 2023 32.39 32.73 32.39 32.67 32.67 1,080,000
Dec 18, 2023 32.12 32.38 31.51 32.17 32.17 2,049,100
Dec 15, 2023 32.61 32.61 31.73 31.97 31.97 3,653,900
Dec 14, 2023 32.03 32.86 31.90 32.42 32.42 2,447,700
Dec 13, 2023 30.59 31.66 30.51 31.65 31.65 1,745,300
Dec 12, 2023 29.60 30.90 29.40 30.57 30.57 1,758,600
Dec 11, 2023 29.99 30.08 29.45 29.60 29.60 1,468,600
Dec 8, 2023 29.63 30.11 29.59 29.90 29.90 1,319,500
Dec 7, 2023 30.16 30.20 29.43 29.67 29.67 2,475,600
Dec 6, 2023 29.75 29.91 28.67 29.23 29.23 2,098,500
Dec 5, 2023 30.06 30.27 29.58 29.62 29.62 1,758,700
Dec 4, 2023 30.26 30.60 29.89 30.26 30.26 1,646,800
Dec 1, 2023 29.77 30.51 29.53 30.25 30.25 10,104,200
Nov 30, 2023 29.76 30.01 29.49 29.75 29.75 2,838,300
Nov 29, 2023 30.32 30.51 29.61 29.74 29.74 1,537,300
Nov 28, 2023 30.03 30.31 30.01 30.18 30.18 1,118,200
Nov 27, 2023 30.10 30.38 29.93 30.20 30.20 971,700
Nov 24, 2023 30.19 30.45 30.05 30.20 30.20 508,600
Nov 22, 2023 30.09 30.43 29.66 30.16 30.16 895,900
Nov 21, 2023 29.68 30.19 29.61 29.94 29.94 838,900
Nov 20, 2023 29.23 29.83 29.18 29.69 29.69 920,800
Nov 17, 2023 29.21 29.56 29.19 29.31 29.31 1,305,300
Nov 16, 2023 29.47 29.61 28.99 29.07 29.07 1,746,500
Nov 15, 2023 29.42 30.04 29.35 29.45 29.45 1,399,500
Nov 14, 2023 29.05 29.80 28.76 29.49 29.49 1,558,100
Nov 13, 2023 28.37 28.78 28.30 28.40 28.40 1,251,500
Nov 10, 2023 28.32 28.60 28.12 28.55 28.55 1,617,700
Nov 9, 2023 28.58 28.58 27.93 28.22 28.22 1,160,700
Nov 8, 2023 28.68 28.87 28.40 28.45 28.45 1,664,500
Nov 7, 2023 28.72 29.00 28.42 28.60 28.60 1,502,700
Nov 6, 2023 28.64 29.04 28.40 28.70 28.70 2,188,200
Nov 3, 2023 28.47 28.91 27.98 28.59 28.59 2,885,500
Nov 2, 2023 28.95 29.10 27.86 28.04 28.04 2,277,900
Nov 1, 2023 27.66 28.70 27.47 28.67 28.67 2,959,800
Oct 31, 2023 26.96 27.82 26.91 27.73 27.73 2,621,700
Oct 30, 2023 26.80 26.98 26.17 26.83 26.83 2,250,500
Oct 27, 2023 27.99 27.99 26.57 26.63 26.63 3,551,200
Oct 26, 2023 28.15 28.74 27.47 27.73 27.73 3,842,600
Oct 25, 2023 32.00 32.00 27.76 27.78 27.78 8,881,700
Oct 24, 2023 32.00 33.02 31.87 32.87 32.87 2,638,200
Oct 23, 2023 32.14 32.38 31.99 32.14 32.14 1,992,700
Oct 20, 2023 32.48 32.57 32.09 32.26 32.26 1,539,400
Oct 19, 2023 32.16 33.04 32.00 32.33 32.33 2,020,300
Oct 18, 2023 32.97 32.97 32.25 32.27 32.27 1,864,900
Oct 17, 2023 32.40 33.31 32.28 33.01 33.01 1,536,600
Oct 16, 2023 32.38 32.50 32.10 32.29 32.29 1,527,400

Related Tickers