Option Care Health Inc. (OPCH)
34.83
-0.37 (-1.05%)
At close: Mar 28, 2025, 1:12 PM
OPCH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 34.99 | 35.23 | 34.81 | 35.20 | 0.17 | 0.49% | 1,224,299 |
| Mar 26, 2025 | 35.20 | 35.53 | 34.90 | 35.03 | -0.15 | -0.43% | 1,069,600 |
| Mar 25, 2025 | 34.97 | 35.44 | 34.89 | 35.18 | 0.47 | 1.35% | 1,426,622 |
| Mar 24, 2025 | 34.86 | 35.13 | 34.49 | 34.71 | 0.13 | 0.38% | 1,794,600 |
| Mar 21, 2025 | 34.21 | 34.83 | 34.17 | 34.58 | 0.29 | 0.85% | 2,990,931 |
| Mar 20, 2025 | 34.28 | 34.66 | 34.08 | 34.29 | -0.23 | -0.67% | 1,855,220 |
| Mar 19, 2025 | 34.21 | 34.65 | 34.11 | 34.52 | 0.19 | 0.55% | 1,136,831 |
| Mar 18, 2025 | 33.81 | 34.49 | 33.81 | 34.33 | 0.44 | 1.30% | 1,637,336 |
| Mar 17, 2025 | 32.53 | 33.94 | 32.44 | 33.89 | 1.23 | 3.77% | 2,219,231 |
| Mar 14, 2025 | 32.48 | 32.90 | 32.25 | 32.66 | 0.42 | 1.30% | 2,194,208 |
| Mar 13, 2025 | 32.87 | 33.03 | 32.20 | 32.24 | -0.65 | -1.98% | 3,309,123 |
| Mar 12, 2025 | 33.49 | 33.60 | 32.85 | 32.89 | -0.53 | -1.59% | 2,600,000 |
| Mar 11, 2025 | 33.18 | 34.00 | 33.04 | 33.42 | 0.04 | 0.12% | 2,160,943 |
| Mar 10, 2025 | 33.79 | 34.25 | 33.14 | 33.38 | -0.63 | -1.85% | 2,889,102 |
| Mar 7, 2025 | 34.09 | 34.51 | 33.99 | 34.01 | -0.25 | -0.73% | 1,610,533 |
| Mar 6, 2025 | 34.38 | 34.82 | 34.21 | 34.26 | -0.34 | -0.98% | 1,578,543 |
| Mar 5, 2025 | 34.08 | 34.85 | 34.02 | 34.60 | 0.48 | 1.41% | 1,246,318 |
| Mar 4, 2025 | 33.83 | 34.47 | 33.34 | 34.12 | 0.16 | 0.47% | 1,955,722 |
| Mar 3, 2025 | 33.65 | 34.57 | 33.47 | 33.96 | 0.46 | 1.37% | 1,699,338 |
| Feb 28, 2025 | 33.14 | 33.58 | 33.00 | 33.50 | 0.30 | 0.90% | 2,381,010 |
| Feb 27, 2025 | 33.33 | 33.80 | 33.06 | 33.20 | 0.05 | 0.15% | 1,814,042 |
| Feb 26, 2025 | 31.44 | 34.16 | 31.00 | 33.15 | 0.52 | 1.59% | 3,231,374 |
| Feb 25, 2025 | 32.07 | 32.68 | 31.82 | 32.63 | 0.55 | 1.71% | 2,212,893 |
| Feb 24, 2025 | 31.91 | 32.11 | 31.67 | 32.08 | 0.08 | 0.25% | 2,357,129 |
| Feb 21, 2025 | 32.57 | 32.57 | 31.96 | 32.00 | -0.39 | -1.20% | 1,771,800 |
| Feb 20, 2025 | 32.01 | 32.53 | 32.01 | 32.39 | 0.04 | 0.12% | 1,476,104 |
| Feb 19, 2025 | 31.71 | 32.54 | 31.71 | 32.35 | 0.26 | 0.81% | 1,113,300 |
| Feb 18, 2025 | 31.40 | 32.12 | 31.14 | 32.09 | 0.63 | 2.00% | 1,018,531 |
| Feb 14, 2025 | 31.94 | 32.05 | 31.43 | 31.46 | -0.34 | -1.07% | 1,115,120 |
| Feb 13, 2025 | 32.01 | 32.12 | 31.48 | 31.80 | -0.06 | -0.19% | 1,165,400 |
| Feb 12, 2025 | 31.41 | 32.13 | 31.41 | 31.86 | 0.31 | 0.98% | 1,088,330 |
| Feb 11, 2025 | 31.26 | 31.80 | 31.18 | 31.55 | 0.20 | 0.64% | 1,269,812 |
| Feb 10, 2025 | 31.08 | 31.36 | 30.85 | 31.35 | 0.37 | 1.19% | 936,600 |
| Feb 7, 2025 | 30.84 | 31.17 | 30.80 | 30.98 | 0.16 | 0.52% | 940,840 |
| Feb 6, 2025 | 31.28 | 31.47 | 30.69 | 30.82 | -0.50 | -1.60% | 1,243,714 |
| Feb 5, 2025 | 30.93 | 31.46 | 30.93 | 31.32 | 0.42 | 1.36% | 1,073,400 |
| Feb 4, 2025 | 30.43 | 31.24 | 30.39 | 30.90 | 0.21 | 0.68% | 1,562,065 |
| Feb 3, 2025 | 30.41 | 31.26 | 30.32 | 30.69 | -0.23 | -0.74% | 1,905,746 |
| Jan 31, 2025 | 31.31 | 31.48 | 30.90 | 30.92 | -0.48 | -1.53% | 1,409,400 |
| Jan 30, 2025 | 30.93 | 31.69 | 30.90 | 31.40 | 0.45 | 1.45% | 892,000 |
| Jan 29, 2025 | 30.70 | 31.36 | 30.38 | 30.95 | 0.12 | 0.39% | 911,100 |
| Jan 28, 2025 | 31.25 | 31.64 | 30.79 | 30.83 | -0.59 | -1.88% | 979,849 |
| Jan 27, 2025 | 30.50 | 31.45 | 30.35 | 31.42 | 1.09 | 3.59% | 1,962,500 |
| Jan 24, 2025 | 29.81 | 30.38 | 29.70 | 30.33 | 0.33 | 1.10% | 1,443,800 |
| Jan 23, 2025 | 30.43 | 30.50 | 29.55 | 30.00 | 0.69 | 2.35% | 2,302,300 |
| Jan 22, 2025 | 29.29 | 29.69 | 29.09 | 29.31 | -0.16 | -0.54% | 3,933,545 |
| Jan 21, 2025 | 29.39 | 29.49 | 29.08 | 29.47 | 0.31 | 1.06% | 2,981,900 |
| Jan 17, 2025 | 29.45 | 29.50 | 29.03 | 29.16 | -0.16 | -0.55% | 1,265,600 |
| Jan 16, 2025 | 28.73 | 29.52 | 28.67 | 29.32 | 0.56 | 1.95% | 1,564,900 |
| Jan 15, 2025 | 29.22 | 29.23 | 28.61 | 28.76 | 0.04 | 0.14% | 2,044,400 |