Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
31.86
+0.02 (0.06%)
At close: May 12, 2025, 4:00 PM
31.86
0.00 (0.00%)
After-hours: May 12, 2025, 4:40 PM EDT
Option Care Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 31.95 | 32.48 | 31.79 | 32.26 | 32.26 | 1.32% | 2,097,875 |
| Apr 14, 2025 | 31.94 | 31.97 | 31.12 | 31.84 | 31.84 | 0.92% | 4,564,946 |
| Apr 11, 2025 | 33.61 | 33.72 | 30.85 | 31.55 | 31.55 | -6.35% | 5,342,226 |
| Apr 10, 2025 | 33.30 | 34.47 | 32.76 | 33.69 | 33.69 | 0.39% | 2,289,366 |
| Apr 9, 2025 | 32.39 | 34.30 | 31.84 | 33.56 | 33.56 | 2.35% | 4,027,448 |
| Apr 8, 2025 | 34.11 | 34.27 | 32.51 | 32.79 | 32.79 | -0.24% | 1,741,744 |
| Apr 7, 2025 | 32.58 | 33.77 | 31.78 | 32.87 | 32.87 | -2.00% | 2,433,035 |
| Apr 4, 2025 | 34.22 | 34.98 | 33.46 | 33.54 | 33.54 | -4.01% | 2,392,465 |
| Apr 3, 2025 | 34.34 | 35.33 | 34.00 | 34.94 | 34.94 | 0.43% | 1,740,966 |
| Apr 2, 2025 | 34.57 | 35.03 | 34.52 | 34.79 | 34.79 | -0.46% | 1,257,831 |
| Apr 1, 2025 | 34.84 | 35.46 | 34.70 | 34.95 | 34.95 | - | 1,049,607 |
| Mar 31, 2025 | 34.59 | 35.13 | 34.53 | 34.95 | 34.95 | 0.63% | 1,527,150 |
| Mar 28, 2025 | 35.15 | 35.23 | 34.67 | 34.73 | 34.73 | -1.34% | 1,379,338 |
| Mar 27, 2025 | 34.99 | 35.23 | 34.81 | 35.20 | 35.20 | 0.49% | 1,224,300 |
| Mar 26, 2025 | 35.20 | 35.53 | 34.90 | 35.03 | 35.03 | -0.43% | 1,069,600 |
| Mar 25, 2025 | 34.97 | 35.44 | 34.89 | 35.18 | 35.18 | 1.35% | 1,426,622 |
| Mar 24, 2025 | 34.86 | 35.13 | 34.50 | 34.71 | 34.71 | 0.38% | 1,794,599 |
| Mar 21, 2025 | 34.21 | 34.83 | 34.17 | 34.58 | 34.58 | 0.85% | 2,990,931 |
| Mar 20, 2025 | 34.28 | 34.66 | 34.08 | 34.29 | 34.29 | -0.67% | 1,855,220 |
| Mar 19, 2025 | 34.21 | 34.65 | 34.11 | 34.52 | 34.52 | 0.55% | 1,136,831 |
| Mar 18, 2025 | 33.81 | 34.49 | 33.81 | 34.33 | 34.33 | 1.30% | 1,637,336 |
| Mar 17, 2025 | 32.53 | 33.94 | 32.44 | 33.89 | 33.89 | 3.77% | 2,219,231 |
| Mar 14, 2025 | 32.48 | 32.90 | 32.25 | 32.66 | 32.66 | 1.30% | 2,194,208 |
| Mar 13, 2025 | 32.87 | 33.03 | 32.20 | 32.24 | 32.24 | -1.98% | 3,309,123 |
| Mar 12, 2025 | 33.49 | 33.60 | 32.86 | 32.89 | 32.89 | -1.59% | 2,599,999 |
| Mar 11, 2025 | 33.18 | 34.00 | 33.04 | 33.42 | 33.42 | 0.12% | 2,160,943 |
| Mar 10, 2025 | 33.79 | 34.25 | 33.14 | 33.38 | 33.38 | -1.85% | 2,875,573 |
| Mar 7, 2025 | 34.09 | 34.51 | 33.99 | 34.01 | 34.01 | -0.73% | 1,610,533 |
| Mar 6, 2025 | 34.38 | 34.82 | 34.21 | 34.26 | 34.26 | -0.98% | 1,578,543 |
| Mar 5, 2025 | 34.08 | 34.85 | 34.02 | 34.60 | 34.60 | 1.41% | 1,246,318 |
| Mar 4, 2025 | 33.83 | 34.47 | 33.34 | 34.12 | 34.12 | 0.47% | 1,955,722 |
| Mar 3, 2025 | 33.65 | 34.57 | 33.47 | 33.96 | 33.96 | 1.37% | 1,699,338 |