Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
27.77
-0.16 (-0.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Option Care Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.10 | 28.24 | 27.67 | 27.77 | 27.77 | -0.57% | 2,235,690 |
| Apr 27, 2026 | 28.40 | 28.60 | 27.82 | 27.93 | 27.93 | -1.65% | 1,840,269 |
| Apr 24, 2026 | 28.58 | 28.71 | 28.04 | 28.40 | 28.40 | -0.49% | 1,422,483 |
| Apr 23, 2026 | 28.40 | 28.65 | 27.99 | 28.54 | 28.54 | 0.56% | 1,015,053 |
| Apr 22, 2026 | 28.12 | 28.48 | 27.90 | 28.38 | 28.38 | 1.18% | 1,102,782 |
| Apr 21, 2026 | 28.86 | 28.93 | 28.00 | 28.05 | 28.05 | -2.50% | 1,144,815 |
| Apr 20, 2026 | 28.60 | 28.80 | 28.52 | 28.77 | 28.77 | -0.17% | 851,834 |
| Apr 17, 2026 | 28.73 | 28.98 | 28.43 | 28.82 | 28.82 | 1.73% | 1,220,705 |
| Apr 16, 2026 | 28.15 | 28.43 | 27.84 | 28.33 | 28.33 | -0.04% | 1,815,518 |
| Apr 15, 2026 | 27.82 | 28.39 | 27.43 | 28.34 | 28.34 | 1.58% | 2,352,938 |
| Apr 14, 2026 | 28.81 | 28.93 | 27.87 | 27.90 | 27.90 | -3.56% | 1,732,080 |
| Apr 13, 2026 | 28.90 | 29.21 | 28.40 | 28.93 | 28.93 | -0.24% | 1,281,933 |
| Apr 10, 2026 | 29.52 | 29.69 | 28.92 | 29.00 | 29.00 | -1.59% | 1,599,020 |
| Apr 9, 2026 | 28.89 | 29.80 | 28.84 | 29.47 | 29.47 | 1.06% | 2,078,062 |
| Apr 8, 2026 | 28.36 | 29.24 | 28.24 | 29.16 | 29.16 | 5.12% | 2,846,560 |
| Apr 7, 2026 | 27.80 | 28.19 | 27.57 | 27.74 | 27.74 | 0.04% | 1,179,996 |
| Apr 6, 2026 | 27.44 | 27.88 | 27.28 | 27.73 | 27.73 | 0.95% | 935,890 |
| Apr 2, 2026 | 26.18 | 27.49 | 25.99 | 27.47 | 27.47 | 3.70% | 1,866,398 |
| Apr 1, 2026 | 26.90 | 27.06 | 26.34 | 26.49 | 26.49 | -1.60% | 2,033,665 |
| Mar 31, 2026 | 27.17 | 27.19 | 26.40 | 26.92 | 26.92 | -0.30% | 2,326,777 |
| Mar 30, 2026 | 27.51 | 27.58 | 26.93 | 27.00 | 27.00 | -0.99% | 1,265,817 |
| Mar 27, 2026 | 27.66 | 27.76 | 27.08 | 27.27 | 27.27 | -1.73% | 1,267,171 |
| Mar 26, 2026 | 28.35 | 28.69 | 27.69 | 27.75 | 27.75 | -2.60% | 1,085,588 |
| Mar 25, 2026 | 28.70 | 28.79 | 28.33 | 28.49 | 28.49 | 0.28% | 1,249,278 |
| Mar 24, 2026 | 28.35 | 28.87 | 28.27 | 28.41 | 28.41 | - | 1,676,918 |
| Mar 23, 2026 | 28.74 | 28.93 | 28.30 | 28.41 | 28.41 | 0.89% | 1,630,058 |
| Mar 20, 2026 | 29.02 | 29.20 | 28.06 | 28.16 | 28.16 | -3.33% | 2,370,933 |
| Mar 19, 2026 | 29.61 | 30.32 | 28.95 | 29.13 | 29.13 | -1.79% | 1,665,062 |
| Mar 18, 2026 | 29.39 | 30.00 | 29.22 | 29.66 | 29.66 | -0.30% | 1,577,052 |
| Mar 17, 2026 | 29.55 | 29.98 | 29.41 | 29.75 | 29.75 | 1.19% | 1,584,020 |
| Mar 16, 2026 | 29.50 | 29.91 | 29.27 | 29.40 | 29.40 | 0.38% | 1,713,988 |
| Mar 13, 2026 | 29.70 | 29.94 | 28.95 | 29.29 | 29.29 | -0.34% | 1,319,550 |
| Mar 12, 2026 | 29.50 | 30.07 | 29.38 | 29.39 | 29.39 | -1.31% | 1,477,710 |
| Mar 11, 2026 | 29.49 | 29.91 | 29.17 | 29.78 | 29.78 | 0.57% | 1,820,756 |
| Mar 10, 2026 | 29.84 | 30.11 | 29.15 | 29.61 | 29.61 | -0.20% | 1,762,861 |
| Mar 9, 2026 | 29.58 | 29.77 | 28.70 | 29.67 | 29.67 | -0.57% | 1,582,501 |
| Mar 6, 2026 | 30.00 | 30.29 | 29.15 | 29.84 | 29.84 | -2.04% | 2,147,251 |
| 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 |