Option Care Health Inc (OPCH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 5.06072874494 | 29.64 | 31.85 | 29.515 | 1148353 | 30.95966486 | CS |
| 4 | 3.175 | 11.3534775612 | 27.965 | 31.85 | 26.11 | 2022727 | 29.04250543 | CS |
| 12 | 0.87 | 2.87413280476 | 30.27 | 31.85 | 26.11 | 1523003 | 29.09731763 | CS |
| 26 | -0.43 | -1.36205258156 | 31.57 | 34.625 | 26.11 | 1394149 | 30.37335149 | CS |
| 52 | -1.67 | -5.08991161231 | 32.81 | 35.738 | 26.11 | 1641907 | 31.2973234 | CS |
| 156 | 10.29 | 49.3525179856 | 20.85 | 35.86 | 20.06 | 1558033 | 29.63691299 | CS |
| 260 | 13.85 | 80.1041064199 | 17.29 | 35.86 | 5.74 | 1292905 | 27.07573237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 31.14 | 0.14 | 0.45 | 31.18 | 31.6794 | 30.78 | 1073496 |
| 1721946900 | 31 | 0.01 | 0.03 | 31.08 | 31.85 | 30.89 | 1412869 |
| 1721860500 | 30.99 | -0.38 | -1.21 | 31.365 | 31.71 | 30.94 | 1392798 |
| 1721774100 | 31.37 | 0.23 | 0.74 | 31.18 | 31.55 | 31 | 1031082 |
| 1721687700 | 31.14 | 0.81 | 2.67 | 30.4 | 31.28 | 30.17 | 1252169 |
| 1721428500 | 30.33 | 0.54 | 1.81 | 29.87 | 30.39 | 29.515 | 1158906 |
| 1721342100 | 29.79 | -1.08 | -3.50 | 30.65 | 31 | 29.76 | 1116141 |
| 1721255700 | 30.87 | -0.36 | -1.15 | 31.27 | 31.27 | 30.65 | 2195782 |
| 1721169300 | 31.23 | 1.11 | 3.69 | 30.6 | 31.305 | 30.39 | 5253204 |
| 1721082900 | 30.12 | 0.75 | 2.55 | 29.52 | 30.37 | 29.51 | 2409606 |
| 1720823700 | 29.37 | 0.41 | 1.42 | 29.25 | 29.575 | 29 | 2040324 |
| 1720737300 | 28.96 | 1.44 | 5.23 | 28.09 | 29.08 | 27.9 | 1943610 |
| 1720650900 | 27.52 | 0.54 | 2.00 | 27.1 | 27.55 | 26.9812 | 1010996 |
| 1720564500 | 26.98 | 0.25 | 0.94 | 26.6 | 27.04 | 26.47 | 1560415 |
| 1720478100 | 26.73 | -0.02 | -0.07 | 26.84 | 26.9992 | 26.64 | 1553192 |
| 1720218900 | 26.75 | -0.21 | -0.78 | 26.82 | 26.925 | 26.11 | 2250278 |
| 1720040640 | 26.96 | -0.58 | -2.11 | 27.7 | 27.89 | 26.89 | 999009 |
| 1719959700 | 27.54 | 0.2 | 0.73 | 27.41 | 27.67 | 27.385 | 920618 |
| 1719873300 | 27.34 | -0.61 | -2.18 | 27.8 | 28.32 | 27.21 | 2140207 |
| 1719614100 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1719527700 | 27.95 | -0.17 | -0.60 | 28.11 | 28.155 | 27.565 | 1846064 |
| 1719441300 | 28.12 | -0.04 | -0.14 | 28.03 | 28.2 | 27.845 | 1332997 |
| 1719354900 | 28.16 | -0.5 | -1.74 | 28.67 | 28.69 | 28.11 | 1107672 |
| 1719268500 | 28.66 | 0.48 | 1.70 | 28.26 | 28.87 | 28.07 | 1077112 |
| 1719009300 | 28.18 | 0.34 | 1.22 | 27.86 | 28.21 | 27.77 | 2527658 |
| 1718922900 | 27.84 | -0.06 | -0.22 | 27.72 | 27.935 | 27.59 | 1254863 |
| 1718750100 | 27.9 | -0.6 | -2.11 | 28.59 | 28.59 | 27.69 | 1135984 |
| 1718663700 | 28.5 | 0.63 | 2.26 | 27.75 | 28.55 | 27.55 | 1295334 |
| 1718404500 | 27.87 | -0.04 | -0.14 | 27.65 | 27.96 | 27.51 | 905158 |
| 1718318100 | 27.91 | -0.24 | -0.85 | 28 | 28.1 | 27.595 | 1076481 |
| 1718231700 | 28.15 | -0.1 | -0.35 | 28.62 | 29.16 | 28.02 | 1834580 |
| 1718145300 | 28.25 | -0.47 | -1.64 | 28.66 | 28.66 | 28.11 | 1262021 |
| 1718058900 | 28.72 | -0.47 | -1.61 | 28.89 | 29.04 | 28.49 | 914876 |
| 1717799700 | 29.19 | 0.09 | 0.31 | 29 | 29.47 | 28.99 | 1217773 |
| 1717713300 | 29.1 | -0.59 | -1.99 | 29.55 | 30.37 | 28.97 | 1599072 |
| 1717626900 | 29.69 | -0.63 | -2.08 | 30.43 | 30.43 | 29.29 | 1544495 |
| 1717540500 | 30.32 | 0.45 | 1.51 | 29.88 | 30.55 | 29.855 | 1219742 |
| 1717454100 | 29.87 | 0.05 | 0.17 | 29.89 | 30.2 | 29.735 | 1073922 |
| 1717194900 | 29.82 | 0.12 | 0.40 | 29.65 | 30.3 | 29.48 | 1096099 |
| 1717108500 | 29.7 | 0.15 | 0.51 | 29.67 | 30.355 | 29.62 | 901755 |
| 1717022100 | 29.55 | -0.2 | -0.67 | 29.55 | 29.66 | 29.255 | 1180850 |
| 1716935700 | 29.75 | 0.71 | 2.44 | 29.13 | 29.85 | 29.01 | 951331 |
| 1716590100 | 29.04 | 0.44 | 1.54 | 28.78 | 29.1 | 28.46 | 871109 |
| 1716503700 | 28.6 | -0.43 | -1.48 | 28.93 | 29.02 | 28.48 | 1019724 |
| 1716417300 | 29.03 | -0.1 | -0.34 | 29 | 29.25 | 28.94 | 960428 |
| 1716330900 | 29.13 | 0.07 | 0.24 | 29.04 | 29.52 | 29.03 | 754960 |
| 1716244500 | 29.06 | -0.72 | -2.42 | 29.66 | 29.78 | 28.98 | 2380642 |
| 1715985300 | 29.78 | -0.06 | -0.20 | 30.02 | 30.1 | 29.7101 | 819207 |
| 1715898900 | 29.84 | -0.22 | -0.73 | 30.06 | 30.16 | 29.72 | 931131 |
| 1715812500 | 30.06 | 0.09 | 0.30 | 30.2 | 30.41 | 29.77 | 1541596 |
| 1715726100 | 29.97 | -0.12 | -0.40 | 30.44 | 30.54 | 29.95 | 1437809 |
| 1715639700 | 30.09 | -0.03 | -0.10 | 30.38 | 30.61 | 30.04 | 738205 |
| 1715380500 | 30.12 | -0.16 | -0.53 | 30.32 | 30.5375 | 30.06 | 1021212 |
| 1715294100 | 30.28 | 0.06 | 0.20 | 30.17 | 30.33 | 29.765 | 1321648 |
| 1715207700 | 30.22 | -0.1 | -0.33 | 30.11 | 30.36 | 29.835 | 1748362 |
| 1715121300 | 30.32 | 0.3 | 1.00 | 30.13 | 30.66 | 30.05 | 1361266 |
| 1715034900 | 30.02 | 0.21 | 0.70 | 30.07 | 30.27 | 29.73 | 1083113 |
| 1714775700 | 29.81 | -0.08 | -0.27 | 30.27 | 30.27 | 29.23 | 2075681 |
| 1714689300 | 29.89 | -0.09 | -0.30 | 30.13 | 30.13 | 29.32 | 1413194 |
| 1714602900 | 29.98 | 0.09 | 0.30 | 29.63 | 30.4 | 28.75 | 1507151 |
| 1714516500 | 29.89 | -0.36 | -1.19 | 30.23 | 30.395 | 29.86 | 1673198 |
| 1714430100 | 30.25 | 0.64 | 2.16 | 29.75 | 30.72 | 29.62 | 1514864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
