Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
27.30
+0.48 (1.79%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Option Care Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.88 | 27.33 | 26.68 | 27.30 | 27.30 | 1.79% | 3,337,917 |
| Sep 25, 2025 | 27.57 | 27.57 | 26.69 | 26.82 | 26.82 | -2.47% | 2,271,648 |
| Sep 24, 2025 | 27.65 | 28.05 | 27.41 | 27.50 | 27.50 | -0.72% | 1,785,623 |
| Sep 23, 2025 | 28.74 | 28.91 | 27.61 | 27.70 | 27.70 | -3.38% | 3,319,355 |
| Sep 22, 2025 | 28.46 | 28.85 | 28.28 | 28.67 | 28.67 | 1.27% | 2,016,923 |
| Sep 19, 2025 | 28.25 | 28.44 | 28.02 | 28.31 | 28.31 | -0.35% | 3,367,425 |
| Sep 18, 2025 | 28.03 | 28.56 | 28.00 | 28.41 | 28.41 | 1.36% | 1,614,186 |
| Sep 17, 2025 | 28.00 | 28.55 | 27.65 | 28.03 | 28.03 | 1.71% | 2,377,790 |
| Sep 16, 2025 | 27.94 | 27.95 | 27.30 | 27.56 | 27.56 | -1.18% | 2,011,742 |
| Sep 15, 2025 | 28.48 | 28.58 | 27.83 | 27.89 | 27.89 | -2.07% | 1,351,279 |
| Sep 12, 2025 | 29.27 | 29.44 | 28.47 | 28.48 | 28.48 | -3.03% | 1,626,064 |
| Sep 11, 2025 | 29.05 | 29.60 | 28.94 | 29.37 | 29.37 | 2.33% | 1,756,569 |
| Sep 10, 2025 | 29.10 | 29.17 | 28.52 | 28.70 | 28.70 | -1.88% | 1,251,299 |
| Sep 9, 2025 | 29.54 | 29.87 | 29.00 | 29.25 | 29.25 | -1.15% | 1,196,364 |
| Sep 8, 2025 | 29.17 | 29.65 | 28.87 | 29.59 | 29.59 | 1.72% | 2,129,189 |
| Sep 5, 2025 | 28.79 | 29.22 | 28.79 | 29.09 | 29.09 | 1.08% | 1,362,384 |
| Sep 4, 2025 | 28.86 | 28.91 | 28.50 | 28.78 | 28.78 | -0.52% | 1,467,173 |
| Sep 3, 2025 | 28.48 | 28.94 | 28.39 | 28.93 | 28.93 | 1.72% | 1,899,737 |
| Sep 2, 2025 | 28.63 | 29.06 | 28.16 | 28.44 | 28.44 | -0.84% | 2,187,938 |
| Aug 29, 2025 | 28.82 | 29.19 | 28.36 | 28.68 | 28.68 | -0.24% | 1,554,515 |
| Aug 28, 2025 | 28.56 | 28.82 | 28.09 | 28.75 | 28.75 | 0.56% | 1,777,868 |
| Aug 27, 2025 | 27.87 | 28.67 | 27.83 | 28.59 | 28.59 | 2.40% | 2,262,482 |
| Aug 26, 2025 | 28.15 | 28.49 | 27.88 | 27.92 | 27.92 | -0.50% | 1,466,529 |
| Aug 25, 2025 | 28.70 | 28.92 | 27.42 | 28.06 | 28.06 | -2.37% | 1,896,405 |
| Aug 22, 2025 | 28.84 | 29.33 | 28.34 | 28.74 | 28.74 | 3.23% | 2,369,681 |
| Aug 21, 2025 | 27.51 | 27.97 | 27.43 | 27.84 | 27.84 | 2.28% | 2,172,135 |
| Aug 20, 2025 | 26.69 | 27.47 | 26.39 | 27.22 | 27.22 | -4.66% | 5,008,093 |
| Aug 19, 2025 | 28.31 | 28.75 | 28.22 | 28.55 | 28.55 | 1.28% | 1,260,286 |
| Aug 18, 2025 | 28.37 | 28.60 | 27.92 | 28.19 | 28.19 | -0.46% | 2,653,433 |
| Aug 15, 2025 | 28.57 | 28.70 | 28.23 | 28.32 | 28.32 | -0.32% | 1,179,882 |
| Aug 14, 2025 | 28.39 | 28.52 | 28.06 | 28.41 | 28.41 | -0.42% | 1,253,947 |
| Aug 13, 2025 | 28.70 | 28.78 | 28.27 | 28.53 | 28.53 | -0.04% | 1,141,846 |
| Aug 12, 2025 | 27.88 | 28.63 | 27.56 | 28.54 | 28.54 | 2.48% | 1,370,759 |
| Aug 11, 2025 | 28.22 | 28.47 | 27.74 | 27.85 | 27.85 | -1.24% | 1,578,108 |
| Aug 8, 2025 | 27.90 | 28.47 | 27.84 | 28.20 | 28.20 | 1.08% | 1,072,228 |
| Aug 7, 2025 | 28.20 | 28.28 | 27.58 | 27.90 | 27.90 | -0.04% | 1,285,751 |
| Aug 6, 2025 | 28.01 | 28.28 | 27.64 | 27.91 | 27.91 | -0.68% | 1,637,798 |
| Aug 5, 2025 | 28.25 | 28.47 | 28.01 | 28.10 | 28.10 | -0.57% | 1,410,018 |
| Aug 4, 2025 | 28.41 | 28.57 | 27.96 | 28.26 | 28.26 | - | 1,521,068 |
| Aug 1, 2025 | 29.42 | 29.54 | 28.13 | 28.26 | 28.26 | -3.71% | 1,842,808 |
| Jul 31, 2025 | 30.52 | 30.71 | 29.31 | 29.35 | 29.35 | -4.21% | 2,627,176 |
| Jul 30, 2025 | 29.34 | 30.78 | 27.40 | 30.64 | 30.64 | 1.69% | 3,960,430 |
| Jul 29, 2025 | 29.89 | 30.75 | 29.56 | 30.13 | 30.13 | 1.21% | 3,163,651 |
| Jul 28, 2025 | 29.77 | 29.96 | 29.51 | 29.77 | 29.77 | 0.27% | 1,438,774 |
| Jul 25, 2025 | 29.85 | 29.97 | 29.52 | 29.69 | 29.69 | 0.75% | 1,176,629 |
| Jul 24, 2025 | 30.07 | 30.14 | 29.38 | 29.47 | 29.47 | -2.22% | 1,129,519 |
| Jul 23, 2025 | 29.79 | 30.17 | 29.75 | 30.14 | 30.14 | 1.21% | 890,452 |
| Jul 22, 2025 | 29.18 | 30.01 | 29.03 | 29.78 | 29.78 | 2.09% | 1,508,314 |
| Jul 21, 2025 | 29.54 | 29.76 | 29.11 | 29.17 | 29.17 | -1.05% | 906,660 |
| Jul 18, 2025 | 30.19 | 30.19 | 29.39 | 29.48 | 29.48 | -1.54% | 954,586 |