Option Care Health, Inc.OPCHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.11 | $34.73 | $33.72 | $34.63 | 537,232 |
| 1/30/2026 | $33.99 | $34.28 | $33.55 | $34.00 | 1.24M |
| 1/29/2026 | $34.80 | $35.23 | $33.82 | $33.89 | 1.73M |
| 1/28/2026 | $35.21 | $35.41 | $34.47 | $34.72 | 1.65M |
| 1/27/2026 | $35.99 | $36.30 | $35.04 | $35.33 | 1.27M |
| 1/26/2026 | $36.27 | $36.57 | $35.82 | $36.21 | 1.31M |
| 1/23/2026 | $36.40 | $36.80 | $35.94 | $36.27 | 1.37M |
| 1/22/2026 | $36.36 | $36.74 | $35.75 | $36.59 | 1.51M |
| 1/21/2026 | $36.02 | $36.36 | $35.66 | $36.25 | 1.43M |
| 1/20/2026 | $35.91 | $36.63 | $35.52 | $35.79 | 1.92M |
| 1/16/2026 | $35.92 | $36.32 | $35.80 | $36.03 | 1.53M |
| 1/15/2026 | $35.51 | $36.18 | $35.16 | $36.11 | 1.82M |
| 1/14/2026 | $34.71 | $35.54 | $34.58 | $35.51 | 2.55M |
| 1/13/2026 | $35.25 | $35.47 | $34.27 | $34.75 | 5.37M |
| 1/12/2026 | $31.78 | $32.32 | $31.54 | $32.06 | 1.52M |
| 1/9/2026 | $31.92 | $32.36 | $30.86 | $31.80 | 3.89M |
| 1/8/2026 | $32.18 | $32.56 | $31.93 | $31.96 | 2.40M |
| 1/7/2026 | $32.99 | $33.29 | $32.29 | $32.34 | 1.58M |
| 1/6/2026 | $32.11 | $32.87 | $31.98 | $32.79 | 1.54M |
| 1/5/2026 | $32.03 | $32.74 | $31.38 | $32.18 | 1.81M |
| 1/2/2026 | $31.89 | $32.51 | $31.43 | $32.24 | 1.35M |
| 12/31/2025 | $32.15 | $32.21 | $31.85 | $31.86 | 761,300 |
| 12/30/2025 | $32.06 | $32.26 | $31.89 | $32.16 | 1.01M |
| 12/29/2025 | $32.58 | $32.60 | $32.14 | $32.19 | 1.07M |
| 12/26/2025 | $32.28 | $32.67 | $32.18 | $32.58 | 632,100 |
| 12/24/2025 | $32.12 | $32.57 | $31.99 | $32.35 | 506,500 |
| 12/23/2025 | $32.53 | $32.87 | $31.93 | $31.95 | 1.16M |
| 12/22/2025 | $32.50 | $32.88 | $32.37 | $32.55 | 1.68M |
| 12/19/2025 | $32.27 | $32.84 | $32.12 | $32.51 | 4.93M |
| 12/18/2025 | $33.04 | $33.22 | $32.37 | $32.41 | 1.69M |
| 12/17/2025 | $32.87 | $33.47 | $32.59 | $32.97 | 1.29M |
| 12/16/2025 | $33.52 | $33.69 | $32.78 | $32.93 | 1.74M |
| 12/15/2025 | $33.38 | $33.67 | $33.24 | $33.54 | 2.04M |
| 12/12/2025 | $33.08 | $33.71 | $32.95 | $33.24 | 1.87M |
| 12/11/2025 | $33.49 | $33.64 | $32.66 | $32.90 | 2.23M |
| 12/10/2025 | $32.22 | $33.24 | $32.12 | $33.09 | 3.01M |
| 12/9/2025 | $30.81 | $32.55 | $30.74 | $32.22 | 3.19M |
| 12/8/2025 | $29.89 | $30.66 | $29.43 | $30.59 | 2.32M |
| 12/5/2025 | $29.88 | $30.32 | $29.80 | $29.89 | 1.42M |
| 12/4/2025 | $30.20 | $30.34 | $29.49 | $29.90 | 1.72M |
| 12/3/2025 | $30.54 | $31.02 | $29.90 | $30.26 | 1.94M |
| 12/2/2025 | $31.01 | $31.39 | $30.62 | $30.67 | 1.56M |
| 12/1/2025 | $30.89 | $31.26 | $30.81 | $30.94 | 1.46M |
| 11/28/2025 | $31.24 | $31.51 | $30.94 | $31.10 | 702,800 |
| 11/26/2025 | $31.20 | $31.31 | $30.90 | $31.02 | 1.43M |
| 11/25/2025 | $30.18 | $31.36 | $30.05 | $31.22 | 2.66M |
| 11/24/2025 | $29.81 | $30.20 | $29.15 | $29.92 | 2.32M |
| 11/21/2025 | $28.26 | $29.76 | $28.26 | $29.57 | 2.05M |
| 11/20/2025 | $27.92 | $28.61 | $27.92 | $28.19 | 1.68M |
| 11/19/2025 | $28.38 | $28.38 | $27.69 | $27.77 | 1.64M |
| 11/18/2025 | $28.12 | $28.35 | $27.66 | $28.28 | 1.62M |
| 11/17/2025 | $28.42 | $28.73 | $27.83 | $28.11 | 1.90M |
| 11/14/2025 | $28.85 | $29.00 | $28.10 | $28.41 | 1.93M |
| 11/13/2025 | $28.91 | $29.22 | $28.72 | $28.83 | 2.20M |
| 11/12/2025 | $28.71 | $29.23 | $28.43 | $29.04 | 2.12M |
| 11/11/2025 | $28.20 | $29.15 | $27.80 | $28.65 | 4.65M |
| 11/10/2025 | $27.46 | $28.42 | $27.19 | $28.19 | 2.34M |
| 11/7/2025 | $27.18 | $27.69 | $26.95 | $27.65 | 2.30M |
| 11/6/2025 | $27.04 | $27.56 | $26.70 | $27.04 | 2.14M |
| 11/5/2025 | $27.58 | $28.36 | $27.03 | $27.08 | 2.41M |
| 11/4/2025 | $26.49 | $28.12 | $26.48 | $27.03 | 3.20M |