Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
32.25
+0.25 (0.78%)
At close: Jun 27, 2025, 4:00 PM
32.00
-0.25 (-0.78%)
After-hours: Jun 27, 2025, 6:26 PM EDT
Option Care Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.02 | 32.49 | 31.79 | 32.25 | 32.25 | 0.78% | 4,207,568 |
| Jun 26, 2025 | 32.06 | 32.44 | 31.76 | 32.00 | 32.00 | 0.66% | 1,197,276 |
| Jun 25, 2025 | 32.25 | 32.36 | 31.69 | 31.79 | 31.79 | -1.46% | 1,467,267 |
| Jun 24, 2025 | 31.16 | 32.34 | 30.80 | 32.26 | 32.26 | 3.90% | 1,295,722 |
| Jun 23, 2025 | 31.47 | 31.49 | 30.79 | 31.05 | 31.05 | -1.52% | 1,865,852 |
| Jun 20, 2025 | 31.71 | 31.77 | 31.14 | 31.53 | 31.53 | -0.10% | 3,139,920 |
| Jun 18, 2025 | 31.83 | 32.01 | 31.27 | 31.56 | 31.56 | -0.88% | 2,734,826 |
| Jun 17, 2025 | 31.51 | 32.00 | 31.39 | 31.84 | 31.84 | 0.06% | 1,332,087 |
| Jun 16, 2025 | 31.68 | 31.86 | 31.07 | 31.82 | 31.82 | 0.70% | 1,366,184 |
| Jun 13, 2025 | 31.59 | 31.95 | 31.40 | 31.60 | 31.60 | -0.85% | 1,120,494 |
| Jun 12, 2025 | 31.64 | 31.97 | 31.42 | 31.87 | 31.87 | 0.57% | 999,178 |
| Jun 11, 2025 | 32.14 | 32.37 | 31.56 | 31.69 | 31.69 | -1.43% | 1,023,531 |
| Jun 10, 2025 | 31.64 | 32.18 | 31.46 | 32.15 | 32.15 | 1.52% | 1,119,929 |
| Jun 9, 2025 | 31.82 | 31.83 | 31.24 | 31.67 | 31.67 | -0.72% | 924,353 |
| Jun 6, 2025 | 32.42 | 32.53 | 31.53 | 31.90 | 31.90 | -0.84% | 2,451,950 |
| Jun 5, 2025 | 31.27 | 32.43 | 31.08 | 32.17 | 32.17 | 2.75% | 1,893,960 |
| Jun 4, 2025 | 31.75 | 31.95 | 31.21 | 31.31 | 31.31 | -1.23% | 1,804,449 |
| Jun 3, 2025 | 31.87 | 31.95 | 31.18 | 31.70 | 31.70 | -0.50% | 1,284,978 |
| Jun 2, 2025 | 32.45 | 32.62 | 31.71 | 31.86 | 31.86 | -2.51% | 1,482,592 |
| May 30, 2025 | 32.22 | 32.94 | 32.02 | 32.68 | 32.68 | 1.30% | 1,258,349 |
| May 29, 2025 | 31.90 | 32.37 | 31.76 | 32.26 | 32.26 | 1.64% | 1,629,219 |
| May 28, 2025 | 32.00 | 32.32 | 31.69 | 31.74 | 31.74 | -1.18% | 881,769 |
| May 27, 2025 | 31.72 | 32.15 | 31.56 | 32.12 | 32.12 | 2.26% | 827,855 |
| May 23, 2025 | 31.86 | 31.93 | 31.34 | 31.41 | 31.41 | -1.94% | 836,498 |
| May 22, 2025 | 32.56 | 32.78 | 32.01 | 32.03 | 32.03 | -2.08% | 1,110,277 |
| May 21, 2025 | 32.63 | 32.99 | 32.36 | 32.71 | 32.71 | -1.09% | 2,427,080 |
| May 20, 2025 | 33.00 | 33.28 | 32.93 | 33.07 | 33.07 | -0.06% | 1,012,232 |
| May 19, 2025 | 33.12 | 33.33 | 32.78 | 33.09 | 33.09 | -0.42% | 1,213,919 |
| May 16, 2025 | 32.50 | 33.26 | 32.41 | 33.23 | 33.23 | 2.28% | 1,396,952 |
| May 15, 2025 | 31.88 | 32.49 | 31.57 | 32.49 | 32.49 | 2.20% | 1,407,919 |
| May 14, 2025 | 31.64 | 32.05 | 31.56 | 31.79 | 31.79 | 0.73% | 1,502,212 |
| May 13, 2025 | 31.81 | 32.08 | 31.45 | 31.56 | 31.56 | -0.94% | 1,822,787 |
| May 12, 2025 | 32.15 | 32.39 | 31.16 | 31.86 | 31.86 | 0.06% | 3,575,728 |
| May 9, 2025 | 31.69 | 32.20 | 31.53 | 31.84 | 31.84 | 0.44% | 1,566,842 |
| May 8, 2025 | 33.39 | 33.70 | 31.11 | 31.70 | 31.70 | -5.20% | 3,098,979 |
| May 7, 2025 | 32.77 | 33.50 | 32.59 | 33.44 | 33.44 | 2.14% | 2,035,609 |
| May 6, 2025 | 32.47 | 33.42 | 32.34 | 32.74 | 32.74 | -0.21% | 1,778,385 |
| May 5, 2025 | 32.98 | 33.30 | 32.35 | 32.81 | 32.81 | -0.42% | 2,237,441 |
| May 2, 2025 | 32.68 | 33.45 | 32.35 | 32.95 | 32.95 | 2.42% | 3,358,100 |
| May 1, 2025 | 32.05 | 32.36 | 31.11 | 32.17 | 32.17 | -0.43% | 3,984,063 |
| Apr 30, 2025 | 31.28 | 32.31 | 30.42 | 32.31 | 32.31 | 5.28% | 4,194,370 |
| Apr 29, 2025 | 33.85 | 33.85 | 29.57 | 30.69 | 30.69 | -6.92% | 6,245,628 |
| Apr 28, 2025 | 32.94 | 33.16 | 32.45 | 32.97 | 32.97 | 0.21% | 2,801,290 |
| Apr 25, 2025 | 32.13 | 33.00 | 31.91 | 32.90 | 32.90 | 2.24% | 1,560,800 |
| Apr 24, 2025 | 32.00 | 32.41 | 31.74 | 32.18 | 32.18 | 0.22% | 1,703,665 |
| Apr 23, 2025 | 31.83 | 32.36 | 31.62 | 32.11 | 32.11 | 1.81% | 1,568,885 |
| Apr 22, 2025 | 31.43 | 31.77 | 31.09 | 31.54 | 31.54 | 0.93% | 1,545,068 |
| Apr 21, 2025 | 31.88 | 32.01 | 30.66 | 31.25 | 31.25 | -2.40% | 1,911,415 |
| Apr 17, 2025 | 31.92 | 32.38 | 31.32 | 32.02 | 32.02 | -0.77% | 1,835,227 |
| Apr 16, 2025 | 32.45 | 32.68 | 32.04 | 32.27 | 32.27 | 0.03% | 1,685,882 |