OPCH Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

28.29

(November 9, 2021)

All-Time High

26.64

(November 16, 2021)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-30 17.30 17.69 17.22 17.56 785483
2021-03-31 17.54 17.94 17.25 17.74 803464
2021-04-01 17.74 18.29 17.58 18.26 1269551
2021-04-05 18.40 18.61 18.21 18.53 705678
2021-04-06 18.62 18.88 18.45 18.50 681181
2021-04-07 18.51 18.76 18.06 18.22 537262
2021-04-08 18.40 18.61 18.28 18.60 557603
2021-04-09 18.53 18.86 18.40 18.85 429693
2021-04-12 18.87 18.87 18.50 18.50 433539
2021-04-13 18.52 19.04 18.39 18.87 1334674
2021-04-14 18.91 19.44 18.79 18.93 1399251
2021-04-15 19.08 19.41 18.86 19.32 490344
2021-04-16 19.34 19.44 19.00 19.36 565486
2021-04-19 19.33 19.36 18.94 19.34 483158
2021-04-20 19.29 19.39 18.89 18.89 1129560
2021-04-21 18.97 19.21 18.63 18.90 588038
2021-04-22 18.98 19.64 18.90 19.45 645218
2021-04-23 19.58 19.70 19.09 19.54 422633
2021-04-26 19.58 19.65 19.24 19.28 547444
2021-04-27 19.28 19.52 18.19 19.24 1459001
2021-04-28 19.29 19.39 18.89 19.21 565012
2021-04-29 19.25 19.52 19.00 19.39 489766
2021-04-30 19.28 19.45 18.99 19.08 706144
2021-05-03 19.28 19.33 18.99 19.22 469880
2021-05-04 19.01 19.16 18.80 19.09 593971
2021-05-05 17.31 18.85 17.31 18.45 1001071
2021-05-06 18.37 18.50 17.34 17.62 1057569
2021-05-07 17.44 17.92 17.26 17.58 600785
2021-05-10 17.53 17.58 16.63 16.66 475801
2021-05-11 16.45 16.93 16.02 16.82 818336
2021-05-12 16.78 17.38 16.18 17.00 1369719
2021-05-13 17.12 17.76 16.88 17.09 678013
2021-05-14 17.21 17.46 17.11 17.29 411493
2021-05-17 17.19 17.35 16.93 17.25 344315
2021-05-18 17.26 17.80 17.26 17.54 388477
2021-05-19 17.19 17.70 17.06 17.69 678306
2021-05-20 17.85 17.95 17.64 17.90 395816
2021-05-21 18.43 18.80 18.36 18.71 1145480
2021-05-24 18.78 19.02 18.65 18.86 525421
2021-05-25 19.01 19.43 18.68 18.69 1069583
2021-05-26 18.69 19.21 18.60 19.20 965406
2021-05-27 19.32 19.40 18.71 19.02 1397864
2021-05-28 19.16 19.24 18.24 18.34 544160
2021-06-01 18.34 18.65 18.23 18.56 428587
2021-06-02 18.63 18.75 17.97 18.14 762270
2021-06-03 18.14 18.67 18.02 18.51 612987
2021-06-04 18.55 18.89 18.37 18.87 670763
2021-06-07 18.96 21.21 18.93 20.90 4172049
2021-06-08 21.08 21.38 20.43 20.82 1435293
2021-06-09 21.38 22.69 20.32 21.00 5967084
2021-06-10 21.00 21.69 20.74 21.37 2787120
2021-06-11 21.18 21.47 20.93 21.01 3198367
2021-06-14 21.03 21.12 20.46 20.53 1155461
2021-06-15 20.41 20.79 20.23 20.63 1459852
2021-06-16 20.58 20.93 20.20 20.62 982344
2021-06-17 20.71 20.87 20.51 20.73 775611
2021-06-18 20.39 20.76 20.20 20.56 1131847
2021-06-21 20.56 21.45 20.39 21.43 1124221
2021-06-22 21.42 21.87 21.35 21.48 1082671
2021-06-23 21.58 21.70 21.19 21.27 870232
2021-06-24 21.35 21.51 21.19 21.42 986768
2021-06-25 21.45 22.65 21.25 22.45 8111590
2021-06-28 22.52 22.52 21.68 21.90 3056528
2021-06-29 22.13 22.35 21.89 21.99 1391188
2021-06-30 21.85 22.04 21.75 21.87 546958
2021-07-01 22.06 22.12 21.70 21.90 748770
2021-07-02 21.80 22.01 21.67 21.89 779642
2021-07-06 21.97 22.03 21.44 22.01 531108
2021-07-07 22.01 22.50 21.68 22.25 1689996
2021-07-08 21.98 22.18 21.49 21.66 689863
2021-07-09 21.82 22.03 21.49 21.59 465112
2021-07-12 21.59 21.59 20.99 21.42 1036511
2021-07-13 21.36 21.36 20.94 21.04 309297
2021-07-14 21.17 21.17 20.25 20.33 351450
2021-07-15 20.23 20.55 19.75 19.99 534077
2021-07-16 20.14 20.34 19.74 19.98 546059
2021-07-19 20.28 20.58 19.69 20.09 863448
2021-07-20 20.07 20.87 20.07 20.81 783984
2021-07-21 20.81 21.52 20.62 21.29 1019885
2021-07-22 21.27 21.39 20.97 21.23 584457
2021-07-23 21.37 21.57 21.16 21.24 416130
2021-07-26 20.85 21.28 20.40 20.53 723382
2021-07-27 20.56 21.24 20.26 20.55 433032
2021-07-28 20.60 20.94 20.27 20.69 473584
2021-07-29 20.81 21.56 20.50 20.78 474489
2021-07-30 20.74 21.03 20.06 20.72 320626
2021-08-02 20.66 21.02 20.32 20.37 1445777
2021-08-03 21.01 21.75 20.64 21.29 1939637
2021-08-04 21.00 21.25 20.20 20.34 10228922
2021-08-05 20.58 21.85 20.34 21.40 5729802
2021-08-06 21.68 22.40 21.42 22.07 5700963
2021-08-09 22.01 22.29 21.65 21.72 1296721
2021-08-10 21.62 21.80 21.24 21.49 864261
2021-08-11 21.59 21.76 21.08 21.49 654035
2021-08-12 21.26 21.85 20.91 21.65 529528
2021-08-13 21.67 21.79 21.23 21.24 435830
2021-08-16 21.11 21.58 20.88 21.58 507492
2021-08-17 21.52 21.82 21.30 21.79 657401
2021-08-18 21.78 22.04 21.43 21.49 1010039
2021-08-19 21.50 22.41 21.48 22.03 1385843
2021-08-20 22.15 23.80 21.87 23.70 1574294
2021-08-23 23.88 24.38 23.67 24.31 1770281
2021-08-24 24.24 24.55 23.82 24.15 894630
2021-08-25 26.61 26.90 25.35 25.81 8480805
2021-08-26 25.90 26.28 25.67 25.99 3155505
2021-08-27 26.03 26.12 24.72 25.05 28083015
2021-08-30 25.38 26.57 25.25 26.27 2022447
2021-08-31 26.27 27.15 26.16 26.75 2852209
2021-09-01 26.59 27.85 26.32 27.69 1754253
2021-09-02 27.81 27.96 27.52 27.53 1661936
2021-09-03 27.37 27.97 27.12 27.86 1004555
2021-09-07 27.95 28.21 27.67 28.17 1571052
2021-09-08 27.36 27.43 26.35 26.42 6198736
2021-09-09 26.50 26.82 26.00 26.00 2142463
2021-09-10 26.21 26.68 25.97 25.99 1366389
2021-09-13 25.99 26.13 25.36 25.45 1095688
2021-09-14 25.60 25.62 24.90 25.00 1190542
2021-09-15 24.78 25.47 24.61 25.43 1471716
2021-09-16 25.38 25.64 25.20 25.55 895006
2021-09-17 25.66 25.87 25.47 25.75 5717267
2021-09-20 25.55 25.75 25.00 25.39 1856659
2021-09-21 25.61 25.79 24.95 24.98 1642512
2021-09-22 25.03 26.01 24.91 25.68 1857010
2021-09-23 25.88 25.98 25.34 25.62 1270652
2021-09-24 25.52 25.70 24.45 24.51 3166745
2021-09-27 24.27 24.98 24.02 24.78 1550896
2021-09-28 24.53 24.72 23.97 24.11 1746881
2021-09-29 24.30 24.43 23.95 24.36 1401549
2021-09-30 24.51 24.99 24.17 24.26 772251
2021-10-01 24.42 24.95 23.99 24.82 1027030
2021-10-04 24.90 25.64 24.42 24.86 923791
2021-10-05 24.89 25.24 24.81 25.04 1087752
2021-10-06 24.71 25.05 24.11 24.67 752427
2021-10-07 24.91 25.40 24.70 25.07 1156504
2021-10-08 25.07 25.29 24.82 24.98 426775
2021-10-11 24.91 24.97 24.30 24.31 463114
2021-10-12 24.34 24.74 24.23 24.52 676144
2021-10-13 24.49 24.50 23.52 23.72 815664
2021-10-14 24.00 24.53 23.88 24.34 740737
2021-10-15 24.73 24.76 24.44 24.46 714915
2021-10-18 24.31 24.31 23.76 23.81 553064
2021-10-19 23.91 24.13 23.62 23.76 802645
2021-10-20 24.15 25.36 23.88 25.27 1267359
2021-10-21 25.27 25.80 25.17 25.75 727539
2021-10-22 25.76 26.47 25.58 26.43 821122
2021-10-25 27.06 27.12 26.60 26.84 887718
2021-10-26 26.74 27.06 26.52 26.91 711513
2021-10-27 26.85 27.09 26.61 26.64 595841
2021-10-28 26.69 27.29 26.69 27.03 708089
2021-10-29 27.01 27.52 26.93 27.33 963935
2021-11-01 27.54 27.97 27.19 27.92 683205
2021-11-02 28.14 28.14 27.37 27.49 514933
2021-11-03 27.23 28.01 27.02 27.93 745887
2021-11-04 24.12 27.84 23.00 27.43 878819
2021-11-05 28.00 28.28 27.59 27.92 753531
2021-11-08 27.98 28.23 26.86 27.97 724581
2021-11-09 28.08 28.29 27.27 27.35 640523
2021-11-10 27.33 27.75 26.75 26.86 808705
2021-11-11 26.85 26.99 26.47 26.53 509324
2021-11-12 26.56 26.93 26.43 26.70 892078
2021-11-15 26.75 27.06 26.54 26.88 1008083
2021-11-16 26.77 27.06 26.50 26.64 524458

Explore More About OPCH

Coins representing dividend payouts and trends

OPCH Dividend History

Discover Option Care Health's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

OPCH Stock Split History

Discover Option Care Health's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

OPCH Historical Prices

Explore Option Care Health's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.