Option Care Health, Inc. (OPCH)
NASDAQ: OPCH · Real-Time Price · USD
21.82
+0.34 (1.58%)
At close: Jun 26, 2026, 4:00 PM EDT
21.86
+0.04 (0.18%)
Pre-market: Jun 29, 2026, 5:37 AM EDT
Option Care Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.70 | 22.13 | 21.36 | 21.82 | 21.82 | 1.58% | 7,330,538 |
| Jun 25, 2026 | 22.25 | 22.46 | 21.47 | 21.48 | 21.48 | -2.41% | 2,121,547 |
| Jun 24, 2026 | 22.21 | 22.59 | 21.89 | 22.01 | 22.01 | 0.18% | 2,210,394 |
| Jun 23, 2026 | 21.73 | 22.22 | 21.46 | 21.97 | 21.97 | 3.15% | 2,196,675 |
| Jun 22, 2026 | 21.68 | 21.92 | 21.19 | 21.30 | 21.30 | -3.14% | 1,587,584 |
| Jun 18, 2026 | 21.64 | 22.48 | 21.58 | 21.99 | 21.99 | 1.29% | 3,557,992 |
| Jun 17, 2026 | 21.44 | 21.89 | 21.35 | 21.71 | 21.71 | 0.42% | 2,436,376 |
| Jun 16, 2026 | 21.35 | 21.75 | 21.26 | 21.62 | 21.62 | 1.84% | 1,949,954 |
| Jun 15, 2026 | 20.76 | 21.35 | 20.48 | 21.23 | 21.23 | 2.26% | 3,988,471 |
| Jun 12, 2026 | 20.76 | 21.00 | 20.49 | 20.76 | 20.76 | -0.10% | 3,055,150 |
| Jun 11, 2026 | 21.34 | 21.43 | 20.73 | 20.78 | 20.78 | -2.81% | 2,799,999 |
| Jun 10, 2026 | 21.03 | 21.71 | 20.99 | 21.38 | 21.38 | 1.28% | 4,669,539 |
| Jun 9, 2026 | 20.34 | 21.14 | 20.33 | 21.11 | 21.11 | 5.13% | 3,984,102 |
| Jun 8, 2026 | 20.15 | 20.27 | 19.87 | 20.08 | 20.08 | -2.10% | 3,053,626 |
| Jun 5, 2026 | 20.25 | 20.83 | 20.20 | 20.51 | 20.51 | 2.19% | 2,646,479 |
| Jun 4, 2026 | 20.86 | 21.05 | 20.01 | 20.07 | 20.07 | -2.24% | 2,510,951 |
| Jun 3, 2026 | 20.54 | 20.63 | 20.11 | 20.53 | 20.53 | -0.05% | 2,545,430 |
| Jun 2, 2026 | 20.43 | 20.65 | 20.21 | 20.54 | 20.54 | 0.39% | 1,616,359 |
| Jun 1, 2026 | 20.87 | 21.10 | 20.44 | 20.46 | 20.46 | -1.96% | 2,328,669 |
| May 29, 2026 | 21.50 | 21.68 | 20.82 | 20.87 | 20.87 | -3.29% | 2,359,925 |
| May 28, 2026 | 21.36 | 21.80 | 21.14 | 21.58 | 21.58 | -0.28% | 2,775,187 |
| May 27, 2026 | 21.39 | 21.74 | 21.23 | 21.64 | 21.64 | 1.36% | 2,386,418 |
| May 26, 2026 | 20.94 | 21.49 | 20.75 | 21.35 | 21.35 | 2.01% | 2,379,023 |
| May 22, 2026 | 21.52 | 21.60 | 20.86 | 20.93 | 20.93 | -2.74% | 2,480,174 |
| May 21, 2026 | 22.05 | 22.08 | 21.41 | 21.52 | 21.52 | -3.19% | 2,786,260 |
| May 20, 2026 | 20.86 | 22.25 | 20.67 | 22.23 | 22.23 | 6.57% | 5,233,177 |
| May 19, 2026 | 19.62 | 21.08 | 19.43 | 20.86 | 20.86 | 5.94% | 6,666,245 |
| May 18, 2026 | 19.62 | 19.88 | 19.55 | 19.69 | 19.69 | 0.87% | 2,855,587 |
| May 15, 2026 | 20.06 | 20.41 | 19.45 | 19.52 | 19.52 | -2.16% | 3,146,315 |
| May 14, 2026 | 19.88 | 20.18 | 19.76 | 19.95 | 19.95 | 0.86% | 5,184,509 |
| May 13, 2026 | 19.59 | 19.91 | 19.34 | 19.78 | 19.78 | 0.97% | 5,617,636 |
| May 12, 2026 | 19.90 | 20.03 | 19.38 | 19.59 | 19.59 | -1.21% | 6,260,391 |
| May 11, 2026 | 20.65 | 20.98 | 19.80 | 19.83 | 19.83 | -3.32% | 4,827,559 |
| May 8, 2026 | 21.03 | 21.30 | 20.24 | 20.51 | 20.51 | -1.16% | 4,304,651 |
| May 7, 2026 | 20.65 | 21.02 | 20.45 | 20.75 | 20.75 | 1.47% | 5,147,652 |
| May 6, 2026 | 21.62 | 21.74 | 20.39 | 20.45 | 20.45 | -3.99% | 5,503,502 |
| May 5, 2026 | 21.65 | 21.93 | 21.29 | 21.30 | 21.30 | 0.76% | 6,409,442 |
| May 4, 2026 | 20.01 | 21.48 | 19.93 | 21.14 | 21.14 | 5.54% | 7,203,115 |
| May 1, 2026 | 20.20 | 20.38 | 19.74 | 20.03 | 20.03 | -1.48% | 6,372,307 |
| Apr 30, 2026 | 19.77 | 20.50 | 18.01 | 20.33 | 20.33 | -24.34% | 17,284,859 |
| Apr 29, 2026 | 26.97 | 26.97 | 26.20 | 26.87 | 26.87 | -3.24% | 4,198,407 |
| 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% | 1,531,582 |
| Apr 23, 2026 | 28.40 | 28.65 | 27.99 | 28.54 | 28.54 | 0.56% | 1,018,979 |
| Apr 22, 2026 | 28.12 | 28.48 | 27.90 | 28.38 | 28.38 | 1.18% | 1,102,785 |
| Apr 21, 2026 | 28.86 | 28.93 | 28.00 | 28.05 | 28.05 | -2.50% | 1,145,502 |
| 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% | 1,221,703 |
| Apr 16, 2026 | 28.15 | 28.43 | 27.84 | 28.33 | 28.33 | -0.04% | 1,815,552 |
| Apr 15, 2026 | 27.82 | 28.39 | 27.43 | 28.34 | 28.34 | 1.58% | 2,352,939 |
| Apr 14, 2026 | 28.81 | 28.93 | 27.87 | 27.90 | 27.90 | -3.56% | 1,733,674 |
| Apr 13, 2026 | 28.90 | 29.21 | 28.40 | 28.93 | 28.93 | -0.24% | 1,281,934 |
| 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% | 2,078,092 |
| Apr 8, 2026 | 28.36 | 29.24 | 28.24 | 29.16 | 29.16 | 5.12% | 2,846,659 |
| Apr 7, 2026 | 27.80 | 28.19 | 27.57 | 27.74 | 27.74 | 0.04% | 1,180,229 |
| Apr 6, 2026 | 27.44 | 27.88 | 27.28 | 27.73 | 27.73 | 0.95% | 936,300 |
| Apr 2, 2026 | 26.18 | 27.49 | 25.99 | 27.47 | 27.47 | 3.70% | 1,866,899 |
| Apr 1, 2026 | 26.90 | 27.06 | 26.34 | 26.49 | 26.49 | -1.60% | 2,293,664 |
| 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% | 1,265,983 |
| Mar 27, 2026 | 27.66 | 27.76 | 27.08 | 27.27 | 27.27 | -1.73% | 1,278,389 |
| Mar 26, 2026 | 28.35 | 28.69 | 27.69 | 27.75 | 27.75 | -2.60% | 1,085,606 |
| 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 |