Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
29.84
-0.62 (-2.04%)
Mar 6, 2026, 4:00 PM EST - Market closed
Option Care Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.00 | 30.29 | 29.15 | 29.84 | 29.84 | -2.04% | 2,147,051 |
| Mar 5, 2026 | 30.28 | 31.25 | 29.75 | 30.46 | 30.46 | -0.85% | 2,296,590 |
| Mar 4, 2026 | 30.90 | 31.08 | 29.54 | 30.72 | 30.72 | -1.54% | 3,360,839 |
| Mar 3, 2026 | 30.95 | 31.44 | 30.41 | 31.20 | 31.20 | -1.27% | 1,687,920 |
| Mar 2, 2026 | 31.97 | 32.34 | 31.55 | 31.60 | 31.60 | -2.65% | 1,875,719 |
| Feb 27, 2026 | 31.80 | 33.11 | 31.61 | 32.46 | 32.46 | 1.79% | 3,466,970 |
| Feb 26, 2026 | 33.54 | 33.60 | 31.83 | 31.89 | 31.89 | -5.09% | 3,260,537 |
| Feb 25, 2026 | 34.17 | 34.25 | 33.04 | 33.60 | 33.60 | -0.64% | 2,377,620 |
| Feb 24, 2026 | 33.54 | 35.50 | 32.08 | 33.82 | 33.82 | -6.30% | 4,035,867 |
| Feb 23, 2026 | 35.55 | 36.48 | 35.31 | 36.09 | 36.09 | 1.12% | 2,395,217 |
| Feb 20, 2026 | 35.74 | 35.80 | 35.36 | 35.69 | 35.69 | 0.08% | 1,092,629 |
| Feb 19, 2026 | 35.43 | 35.72 | 35.08 | 35.66 | 35.66 | 0.45% | 1,083,703 |
| Feb 18, 2026 | 35.26 | 35.76 | 35.08 | 35.50 | 35.50 | 0.74% | 1,471,181 |
| Feb 17, 2026 | 35.51 | 35.83 | 35.13 | 35.24 | 35.24 | -0.51% | 1,424,944 |
| Feb 13, 2026 | 34.53 | 35.46 | 34.39 | 35.42 | 35.42 | 2.88% | 1,100,324 |
| Feb 12, 2026 | 34.67 | 34.77 | 33.90 | 34.43 | 34.43 | -0.69% | 2,285,984 |
| Feb 11, 2026 | 33.32 | 34.89 | 33.04 | 34.67 | 34.67 | 4.59% | 2,301,001 |
| Feb 10, 2026 | 33.15 | 33.55 | 33.00 | 33.15 | 33.15 | -0.06% | 1,722,459 |
| Feb 9, 2026 | 33.90 | 33.90 | 33.00 | 33.17 | 33.17 | -2.44% | 1,271,201 |
| Feb 6, 2026 | 34.24 | 34.64 | 33.72 | 34.00 | 34.00 | -0.50% | 1,625,824 |
| Feb 5, 2026 | 34.19 | 34.97 | 33.88 | 34.17 | 34.17 | 0.95% | 1,348,090 |
| Feb 4, 2026 | 34.24 | 34.63 | 33.73 | 33.85 | 33.85 | -0.62% | 1,217,962 |
| Feb 3, 2026 | 34.50 | 35.06 | 33.60 | 34.06 | 34.06 | -1.59% | 1,631,416 |
| Feb 2, 2026 | 34.11 | 34.76 | 33.72 | 34.61 | 34.61 | 1.79% | 1,176,144 |
| Jan 30, 2026 | 33.99 | 34.28 | 33.55 | 34.00 | 34.00 | 0.32% | 1,237,780 |
| Jan 29, 2026 | 34.80 | 35.23 | 33.82 | 33.89 | 33.89 | -2.39% | 1,726,476 |
| Jan 28, 2026 | 35.21 | 35.41 | 34.47 | 34.72 | 34.72 | -1.73% | 1,650,215 |
| Jan 27, 2026 | 35.99 | 36.30 | 35.04 | 35.33 | 35.33 | -2.43% | 1,272,090 |
| Jan 26, 2026 | 36.27 | 36.57 | 35.82 | 36.21 | 36.21 | -0.17% | 1,309,878 |
| Jan 23, 2026 | 36.40 | 36.80 | 35.94 | 36.27 | 36.27 | -0.87% | 1,370,118 |
| Jan 22, 2026 | 36.36 | 36.74 | 35.75 | 36.59 | 36.59 | 0.94% | 1,511,190 |
| Jan 21, 2026 | 36.02 | 36.36 | 35.66 | 36.25 | 36.25 | 1.29% | 1,433,295 |
| Jan 20, 2026 | 35.91 | 36.63 | 35.52 | 35.79 | 35.79 | -0.67% | 1,919,772 |
| Jan 16, 2026 | 35.92 | 36.32 | 35.80 | 36.03 | 36.03 | -0.22% | 1,529,873 |
| Jan 15, 2026 | 35.51 | 36.18 | 35.16 | 36.11 | 36.11 | 1.69% | 1,823,453 |
| Jan 14, 2026 | 34.71 | 35.54 | 34.58 | 35.51 | 35.51 | 2.19% | 2,546,383 |
| Jan 13, 2026 | 35.25 | 35.47 | 34.27 | 34.75 | 34.75 | 8.39% | 5,366,476 |
| Jan 12, 2026 | 31.78 | 32.32 | 31.54 | 32.06 | 32.06 | 0.82% | 1,517,727 |
| Jan 9, 2026 | 31.92 | 32.36 | 30.86 | 31.80 | 31.80 | -0.50% | 3,890,547 |
| Jan 8, 2026 | 32.18 | 32.56 | 31.93 | 31.96 | 31.96 | -1.18% | 2,401,911 |
| Jan 7, 2026 | 32.99 | 33.29 | 32.29 | 32.34 | 32.34 | -1.37% | 1,575,666 |
| Jan 6, 2026 | 32.11 | 32.87 | 31.98 | 32.79 | 32.79 | 1.90% | 1,541,497 |
| Jan 5, 2026 | 32.03 | 32.74 | 31.38 | 32.18 | 32.18 | -0.19% | 1,813,856 |
| Jan 2, 2026 | 31.89 | 32.51 | 31.43 | 32.24 | 32.24 | 1.19% | 1,352,539 |
| Dec 31, 2025 | 32.15 | 32.21 | 31.85 | 31.86 | 31.86 | -0.93% | 761,288 |
| Dec 30, 2025 | 32.06 | 32.26 | 31.89 | 32.16 | 32.16 | -0.09% | 1,010,790 |
| Dec 29, 2025 | 32.58 | 32.60 | 32.14 | 32.19 | 32.19 | -1.20% | 1,065,727 |
| Dec 26, 2025 | 32.28 | 32.67 | 32.18 | 32.58 | 32.58 | 0.71% | 632,070 |
| Dec 24, 2025 | 32.12 | 32.57 | 31.99 | 32.35 | 32.35 | 1.25% | 506,456 |
| Dec 23, 2025 | 32.53 | 32.87 | 31.93 | 31.95 | 31.95 | -1.84% | 1,164,201 |
| Dec 22, 2025 | 32.50 | 32.88 | 32.37 | 32.55 | 32.55 | 0.12% | 1,683,552 |
| Dec 19, 2025 | 32.27 | 32.84 | 32.12 | 32.51 | 32.51 | 0.31% | 4,934,142 |
| Dec 18, 2025 | 33.04 | 33.22 | 32.37 | 32.41 | 32.41 | -1.70% | 1,691,731 |
| Dec 17, 2025 | 32.87 | 33.47 | 32.59 | 32.97 | 32.97 | 0.12% | 1,291,806 |
| Dec 16, 2025 | 33.52 | 33.69 | 32.79 | 32.93 | 32.93 | -1.82% | 1,739,689 |
| Dec 15, 2025 | 33.38 | 33.67 | 33.24 | 33.54 | 33.54 | 0.90% | 2,044,761 |
| Dec 12, 2025 | 33.08 | 33.71 | 32.95 | 33.24 | 33.24 | 1.03% | 1,867,593 |
| Dec 11, 2025 | 33.49 | 33.64 | 32.66 | 32.90 | 32.90 | -0.57% | 2,226,962 |
| Dec 10, 2025 | 32.22 | 33.25 | 32.12 | 33.09 | 33.09 | 2.70% | 3,011,457 |
| Dec 9, 2025 | 30.81 | 32.55 | 30.74 | 32.22 | 32.22 | 5.33% | 3,193,712 |
| Dec 8, 2025 | 29.89 | 30.66 | 29.43 | 30.59 | 30.59 | 2.34% | 2,321,287 |
| Dec 5, 2025 | 29.88 | 30.32 | 29.80 | 29.89 | 29.89 | -0.02% | 1,420,035 |
| Dec 4, 2025 | 30.20 | 30.34 | 29.49 | 29.90 | 29.90 | -1.21% | 1,720,015 |
| Dec 3, 2025 | 30.54 | 31.02 | 29.90 | 30.26 | 30.26 | -1.34% | 1,940,577 |
| Dec 2, 2025 | 31.01 | 31.39 | 30.62 | 30.67 | 30.67 | -0.87% | 1,556,260 |
| Dec 1, 2025 | 30.89 | 31.26 | 30.81 | 30.94 | 30.94 | -0.51% | 1,455,817 |
| Nov 28, 2025 | 31.24 | 31.51 | 30.94 | 31.10 | 31.10 | 0.26% | 702,787 |
| Nov 26, 2025 | 31.20 | 31.31 | 30.90 | 31.02 | 31.02 | -0.64% | 1,433,942 |
| Nov 25, 2025 | 30.18 | 31.36 | 30.05 | 31.22 | 31.22 | 4.34% | 2,663,292 |
| Nov 24, 2025 | 29.81 | 30.20 | 29.15 | 29.92 | 29.92 | 1.18% | 2,319,991 |
| Nov 21, 2025 | 28.26 | 29.76 | 28.26 | 29.57 | 29.57 | 4.90% | 2,047,309 |
| Nov 20, 2025 | 27.92 | 28.61 | 27.92 | 28.19 | 28.19 | 1.51% | 1,682,636 |
| Nov 19, 2025 | 28.38 | 28.38 | 27.69 | 27.77 | 27.77 | -1.80% | 1,642,463 |
| Nov 18, 2025 | 28.12 | 28.35 | 27.66 | 28.28 | 28.28 | 0.60% | 1,618,688 |
| Nov 17, 2025 | 28.42 | 28.73 | 27.83 | 28.11 | 28.11 | -1.06% | 1,899,016 |
| Nov 14, 2025 | 28.85 | 29.00 | 28.10 | 28.41 | 28.41 | -1.46% | 1,926,501 |
| Nov 13, 2025 | 28.91 | 29.22 | 28.72 | 28.83 | 28.83 | -0.72% | 2,201,078 |
| Nov 12, 2025 | 28.71 | 29.23 | 28.43 | 29.04 | 29.04 | 1.36% | 2,118,474 |
| Nov 11, 2025 | 28.20 | 29.15 | 27.80 | 28.65 | 28.65 | 1.65% | 4,648,975 |
| Nov 10, 2025 | 27.46 | 28.42 | 27.19 | 28.19 | 28.19 | 1.93% | 2,339,646 |
| Nov 7, 2025 | 27.18 | 27.69 | 26.95 | 27.65 | 27.65 | 2.26% | 2,298,711 |
| Nov 6, 2025 | 27.04 | 27.56 | 26.70 | 27.04 | 27.04 | -0.15% | 2,140,593 |
| Nov 5, 2025 | 27.58 | 28.36 | 27.03 | 27.08 | 27.08 | 0.18% | 2,407,117 |
| Nov 4, 2025 | 26.49 | 28.12 | 26.48 | 27.03 | 27.03 | 2.31% | 3,195,326 |
| Nov 3, 2025 | 26.03 | 26.56 | 25.55 | 26.42 | 26.42 | 1.50% | 2,764,372 |
| Oct 31, 2025 | 26.02 | 26.05 | 25.24 | 26.03 | 26.03 | -0.67% | 4,292,990 |
| Oct 30, 2025 | 25.98 | 28.07 | 24.24 | 26.21 | 26.21 | -8.60% | 8,565,463 |
| Oct 29, 2025 | 28.09 | 28.71 | 27.75 | 28.67 | 28.67 | 1.67% | 4,684,272 |
| Oct 28, 2025 | 28.00 | 28.26 | 27.47 | 28.20 | 28.20 | 1.29% | 1,687,867 |
| Oct 27, 2025 | 27.94 | 27.95 | 27.71 | 27.84 | 27.84 | -0.25% | 1,086,730 |
| Oct 24, 2025 | 28.19 | 28.20 | 27.72 | 27.91 | 27.91 | -0.46% | 1,098,345 |
| Oct 23, 2025 | 28.13 | 28.53 | 27.63 | 28.04 | 28.04 | -0.88% | 1,228,255 |
| Oct 22, 2025 | 28.22 | 28.47 | 27.96 | 28.29 | 28.29 | 0.28% | 991,541 |
| Oct 21, 2025 | 28.28 | 28.57 | 28.07 | 28.21 | 28.21 | -0.60% | 1,435,169 |
| Oct 20, 2025 | 27.94 | 28.48 | 27.79 | 28.38 | 28.38 | 2.20% | 1,422,034 |
| Oct 17, 2025 | 27.52 | 28.05 | 27.40 | 27.77 | 27.77 | 2.47% | 1,569,009 |
| Oct 16, 2025 | 27.23 | 27.57 | 27.00 | 27.10 | 27.10 | -0.11% | 1,936,290 |
| Oct 15, 2025 | 27.06 | 27.33 | 26.74 | 27.13 | 27.13 | 0.11% | 1,870,286 |
| Oct 14, 2025 | 26.60 | 27.14 | 26.60 | 27.10 | 27.10 | 1.61% | 1,437,874 |
| Oct 13, 2025 | 26.77 | 26.84 | 26.41 | 26.67 | 26.67 | -0.15% | 1,115,304 |