$OPCH: Option Care Health, Inc. - Common Stock
2025-06-03 OPCH 2025-06-03 01:01:48 0.00 0.00 -2.51% OPCH 2025-06-03 05:01:50 33.50 30.89 -2.51% OPCH 2025-06-03 10:02:32 31.33 31.27 -1.74% OPCH 2025-06-03 11:01:43 31.47 31.43 -1.25% OPCH 2025-06-03 12:02:34 31.55 31.53 -0.98% OPCH 2025-06-03 13:01:50 31.51 31.48 -1.10% OPCH 2025-06-03 14:02:30 31.49 31.47 -1.13% OPCH 2025-06-03 15:01:44 31.58 31.55 -0.92% OPCH 2025-06-03 16:02:28 32.33 30.89 -0.49% OPCH 2025-06-03 17:01:47 32.33 31.09 -0.50% OPCH 2025-06-03 18:02:28 33.50 30.89 -0.50% OPCH 2025-06-03 20:02:26 0.00 0.00 -0.50% 2025-06-04 OPCH 2025-06-04 05:01:49 33.50 30.89 -0.50% OPCH 2025-06-04 06:02:30 32.76 30.89 -0.50% OPCH 2025-06-04 08:02:33 33.50 30.89 -0.50% OPCH 2025-06-04 09:01:50 31.69 31.56 -0.82% OPCH 2025-06-04 10:02:28 31.69 31.63 -0.03% OPCH 2025-06-04 11:01:44 31.48 31.45 -0.72% OPCH 2025-06-04 12:02:28 31.35 31.32 -1.10% OPCH 2025-06-04 13:01:48 31.47 31.45 -0.72% OPCH 2025-06-04 14:02:29 31.41 31.39 -0.91% OPCH 2025-06-04 15:01:46 31.36 31.34 -1.07% OPCH 2025-06-04 16:02:30 31.93 30.89 -1.19% OPCH 2025-06-04 17:01:44 31.93 30.89 -1.20% OPCH 2025-06-04 18:02:22 33.50 30.89 -1.48% OPCH 2025-06-04 20:02:38 0.00 0.00 -1.48% 2025-06-05 OPCH 2025-06-05 05:01:49 33.50 30.89 -1.48% OPCH 2025-06-05 06:02:32 32.31 30.89 -1.48% OPCH 2025-06-05 07:01:47 33.50 30.89 -1.48% OPCH 2025-06-05 10:02:35 31.39 31.36 0.25% OPCH 2025-06-05 11:01:43 31.32 31.28 0.00% OPCH 2025-06-05 12:02:35 31.57 31.55 0.85% OPCH 2025-06-05 13:01:48 31.54 31.52 0.73% OPCH 2025-06-05 14:02:34 31.90 31.88 1.86% OPCH 2025-06-05 15:01:48 32.28 32.25 3.00% OPCH 2025-06-05 16:02:34 32.81 31.55 2.74% OPCH 2025-06-05 17:01:47 32.81 31.55 2.78% OPCH 2025-06-05 18:02:37 33.50 30.89 2.78% OPCH 2025-06-05 20:02:36 0.00 0.00 2.78% 2025-06-06 OPCH 2025-06-06 05:01:46 33.50 30.89 2.78% OPCH 2025-06-06 10:02:36 32.26 32.21 0.29% OPCH 2025-06-06 11:01:51 32.11 32.09 -0.22% OPCH 2025-06-06 12:02:34 31.78 31.73 -1.34% OPCH 2025-06-06 13:01:49 31.63 31.61 -1.76% OPCH 2025-06-06 14:02:36 31.57 31.55 -1.92% OPCH 2025-06-06 15:01:50 31.61 31.59 -1.85% OPCH 2025-06-06 16:02:35 32.53 31.28 -0.83% OPCH 2025-06-06 17:01:47 32.53 31.28 -0.81% OPCH 2025-06-06 18:02:33 33.50 30.89 -0.81% OPCH 2025-06-06 20:02:32 0.00 0.00 -0.81% 2025-06-09 OPCH 2025-06-09 05:01:46 33.50 30.89 -0.81% OPCH 2025-06-09 10:02:31 31.47 31.40 -1.43% OPCH 2025-06-09 11:01:50 31.61 31.55 -0.90% OPCH 2025-06-09 12:02:28 31.74 31.70 -0.53% OPCH 2025-06-09 13:01:49 31.68 31.66 -0.68% OPCH 2025-06-09 14:02:33 31.65 31.63 -0.78% OPCH 2025-06-09 15:01:47 31.68 31.66 -0.65% OPCH 2025-06-09 16:02:32 32.00 31.20 -0.68% OPCH 2025-06-09 17:01:44 32.00 31.20 -0.69% OPCH 2025-06-09 20:02:27 0.00 0.00 -0.69% 2025-06-10 OPCH 2025-06-10 05:01:42 33.50 30.89 -0.69% OPCH 2025-06-10 10:02:35 31.57 31.52 -0.41% OPCH 2025-06-10 11:01:47 31.83 31.81 0.47% OPCH 2025-06-10 12:02:34 32.08 32.06 1.25% OPCH 2025-06-10 13:01:49 32.14 32.11 1.47% OPCH 2025-06-10 14:02:28 32.11 32.09 1.38% OPCH 2025-06-10 15:01:45 32.14 32.13 1.47% OPCH 2025-06-10 16:02:28 32.79 31.53 1.50% OPCH 2025-06-10 17:01:43 32.79 31.53 1.52% OPCH 2025-06-10 18:02:29 33.50 31.46 1.52% OPCH 2025-06-10 20:02:28 0.00 0.00 1.52% 2025-06-11 OPCH 2025-06-11 05:01:48 33.10 31.17 1.52% OPCH 2025-06-11 07:01:43 33.10 31.10 1.52% OPCH 2025-06-11 08:02:31 33.50 31.93 1.52% OPCH 2025-06-11 10:02:34 32.28 32.22 0.35% OPCH 2025-06-11 11:01:46 32.21 32.18 0.22% OPCH 2025-06-11 12:02:27 31.93 31.90 -0.69% OPCH 2025-06-11 13:01:44 31.89 31.88 -0.79% OPCH 2025-06-11 14:02:28 31.96 31.93 -0.60% OPCH 2025-06-11 15:01:44 31.70 31.66 -1.42% OPCH 2025-06-11 16:02:27 32.00 31.10 -1.42% OPCH 2025-06-11 17:01:40 32.00 31.10 -1.40% OPCH 2025-06-11 20:02:24 0.00 0.00 -1.40% 2025-06-12 OPCH 2025-06-12 05:01:48 32.61 31.10 -1.40% OPCH 2025-06-12 08:02:35 32.94 31.10 -1.40% OPCH 2025-06-12 10:02:31 31.72 31.62 -0.19% OPCH 2025-06-12 11:01:46 31.78 31.74 0.25% OPCH 2025-06-12 12:02:33 31.92 31.89 0.68% OPCH 2025-06-12 13:01:43 31.92 31.90 0.68% OPCH 2025-06-12 14:02:28 31.74 31.72 0.12% OPCH 2025-06-12 15:01:45 31.75 31.73 0.19% OPCH 2025-06-12 16:02:24 32.50 31.50 0.56% OPCH 2025-06-12 17:01:45 32.50 31.50 -0.54% OPCH 2025-06-12 18:02:28 32.94 31.50 -0.54% OPCH 2025-06-12 20:02:26 0.00 0.00 -0.54% 2025-06-13 OPCH 2025-06-13 05:14:28 32.60 31.10 -0.54% OPCH 2025-06-13 12:02:28 31.72 31.71 -0.44% OPCH 2025-06-13 13:01:48 31.72 31.69 -0.54% OPCH 2025-06-13 14:02:32 31.63 31.61 -0.79% OPCH 2025-06-13 15:01:48 31.60 31.57 -0.88% OPCH 2025-06-13 16:02:34 31.90 31.20 -0.82% OPCH 2025-06-13 20:02:33 0.00 0.00 0.13% 2025-06-16 OPCH 2025-06-16 05:01:49 32.75 31.10 0.13% OPCH 2025-06-16 07:01:48 32.94 31.10 0.13% OPCH 2025-06-16 10:02:38 31.83 31.79 0.63% OPCH 2025-06-16 11:01:45 31.56 31.53 -0.19% OPCH 2025-06-16 12:02:29 31.27 31.24 -1.04% OPCH 2025-06-16 13:01:47 31.55 31.52 -0.25% OPCH 2025-06-16 14:02:31 31.67 31.65 0.25% OPCH 2025-06-16 15:01:45 31.74 31.71 0.41% OPCH 2025-06-16 16:02:29 32.94 29.50 0.53% OPCH 2025-06-16 17:01:42 32.45 31.20 0.54% OPCH 2025-06-16 18:02:29 32.94 29.10 0.54% OPCH 2025-06-16 19:01:43 32.94 28.35 0.54% OPCH 2025-06-16 20:02:24 0.00 0.00 0.54% 2025-06-17 OPCH 2025-06-17 05:02:14 32.67 31.29 0.54% OPCH 2025-06-17 07:01:46 32.94 31.29 0.54% OPCH 2025-06-17 10:02:29 31.93 31.90 0.35% OPCH 2025-06-17 11:01:42 31.87 31.82 0.13% OPCH 2025-06-17 12:02:31 31.95 31.93 0.41% OPCH 2025-06-17 13:01:46 31.83 31.82 0.06% OPCH 2025-06-17 14:02:29 31.80 31.78 -0.09% OPCH 2025-06-17 15:01:49 31.79 31.78 -0.09% OPCH 2025-06-17 16:02:26 32.94 31.00 -0.03% OPCH 2025-06-17 17:01:41 32.47 31.82 -0.03% OPCH 2025-06-17 18:02:26 32.94 31.82 -0.03% OPCH 2025-06-17 20:02:29 0.00 0.00 -0.03% 2025-06-18 OPCH 2025-06-18 05:01:51 35.70 31.82 -0.03% OPCH 2025-06-18 07:01:49 34.00 31.82 -0.03% OPCH 2025-06-18 09:01:49 32.12 31.82 0.63% OPCH 2025-06-18 10:02:30 31.74 31.64 -0.44% OPCH 2025-06-18 11:01:51 32.01 31.98 0.50% OPCH 2025-06-18 12:02:26 31.83 31.80 -0.06% OPCH 2025-06-18 13:01:45 31.69 31.68 -0.44% OPCH 2025-06-18 14:02:30 31.63 31.53 -0.72% OPCH 2025-06-18 15:01:51 31.48 31.46 -1.13% OPCH 2025-06-18 16:02:36 32.18 0.00 -0.85% OPCH 2025-06-18 17:01:45 32.18 28.17 -0.85% OPCH 2025-06-18 18:02:26 32.91 28.17 -0.85% OPCH 2025-06-18 20:02:31 0.00 0.00 -0.85% 2025-06-20 OPCH 2025-06-20 05:01:39 32.38 30.37 -0.85% OPCH 2025-06-20 08:02:26 32.91 25.15 -0.85% OPCH 2025-06-20 10:02:31 31.65 31.60 0.28% OPCH 2025-06-20 11:01:45 31.41 31.39 -0.47% OPCH 2025-06-20 12:02:27 31.25 31.23 -0.97% OPCH 2025-06-20 13:01:42 31.43 31.40 -0.44% OPCH 2025-06-20 14:02:32 31.27 31.25 -0.91% OPCH 2025-06-20 15:01:42 31.34 31.32 -0.69% OPCH 2025-06-20 16:13:29 32.13 31.00 -0.09% OPCH 2025-06-20 17:12:53 32.13 31.00 -0.10% OPCH 2025-06-20 18:15:00 32.91 31.00 -0.10% OPCH 2025-06-20 20:02:25 0.00 0.00 -0.10% 2025-06-23 OPCH 2025-06-23 05:01:41 32.55 30.49 -0.10% OPCH 2025-06-23 07:01:43 32.55 31.01 -0.10% OPCH 2025-06-23 09:09:14 32.50 31.23 -0.10% OPCH 2025-06-23 10:03:55 31.20 31.15 -1.17% OPCH 2025-06-23 11:02:16 31.32 31.27 -0.76% OPCH 2025-06-23 12:01:57 31.00 30.98 -1.68% OPCH 2025-06-23 13:02:16 30.93 30.90 -1.90% OPCH 2025-06-23 14:02:02 31.15 31.12 -1.27% OPCH 2025-06-23 15:02:12 31.02 30.99 -1.62% OPCH 2025-06-23 16:02:01 32.91 30.85 -1.52% OPCH 2025-06-23 19:02:10 31.66 30.85 -1.52% OPCH 2025-06-23 20:01:56 0.00 0.00 -1.52% 2025-06-24 OPCH 2025-06-24 05:01:47 36.90 30.86 -1.52% OPCH 2025-06-24 07:01:55 36.50 30.86 -1.52% OPCH 2025-06-24 08:02:25 35.82 30.86 -1.52% OPCH 2025-06-24 09:01:47 33.37 30.86 -1.52% OPCH 2025-06-24 10:02:24 31.38 31.34 0.86% OPCH 2025-06-24 11:01:51 31.87 31.85 2.57% OPCH 2025-06-24 12:02:25 31.93 31.91 2.79% OPCH 2025-06-24 13:01:58 31.97 31.94 2.85% OPCH 2025-06-24 14:02:26 31.96 31.94 2.85% OPCH 2025-06-24 15:01:49 32.22 32.18 3.68% OPCH 2025-06-24 16:02:28 32.90 32.00 3.84% OPCH 2025-06-24 17:01:53 32.90 32.00 3.19% OPCH 2025-06-24 18:02:25 36.23 32.00 3.19% OPCH 2025-06-24 20:02:18 0.00 0.00 3.19% 2025-06-25 OPCH 2025-06-25 05:01:51 33.37 31.29 3.19% OPCH 2025-06-25 08:02:25 33.37 25.61 3.19% OPCH 2025-06-25 09:01:52 33.37 32.25 3.19% OPCH 2025-06-25 10:02:30 32.05 32.02 -0.68% OPCH 2025-06-25 11:01:54 32.21 32.18 -0.13% OPCH 2025-06-25 12:02:30 32.29 32.25 0.10% OPCH 2025-06-25 13:01:52 32.18 32.15 -0.26% OPCH 2025-06-25 14:02:27 32.10 32.04 -0.58% OPCH 2025-06-25 15:01:49 32.05 32.03 -0.68% OPCH 2025-06-25 16:02:24 33.38 29.00 -1.48% OPCH 2025-06-25 17:01:50 34.20 28.48 -1.43% OPCH 2025-06-25 18:02:24 34.20 28.99 -1.43% OPCH 2025-06-25 20:02:21 0.00 0.00 -1.43% 2025-06-26 OPCH 2025-06-26 05:01:52 36.23 28.17 -1.43% OPCH 2025-06-26 07:01:54 36.23 28.99 -1.43% OPCH 2025-06-26 10:02:25 32.30 32.25 1.55% OPCH 2025-06-26 11:01:48 32.08 32.04 0.90% OPCH 2025-06-26 12:02:27 31.96 31.94 0.53% OPCH 2025-06-26 13:01:53 31.92 31.90 0.43% OPCH 2025-06-26 14:02:25 31.85 31.82 0.19% OPCH 2025-06-26 15:01:49 32.06 32.04 0.81% OPCH 2025-06-26 16:02:22 32.40 30.50 0.68% OPCH 2025-06-26 17:01:47 31.98 28.99 0.69% OPCH 2025-06-26 18:02:31 32.40 28.99 0.53% OPCH 2025-06-26 20:02:25 0.00 0.00 0.53% 2025-06-27 OPCH 2025-06-27 05:00:46 32.91 31.12 0.53% OPCH 2025-06-27 07:00:42 32.91 28.46 0.53% OPCH 2025-06-27 08:00:53 32.91 29.27 0.53% OPCH 2025-06-27 09:00:41 32.31 32.00 0.79% OPCH 2025-06-27 10:00:49 32.13 32.10 0.35% OPCH 2025-06-27 11:00:41 32.28 32.25 0.91% OPCH 2025-06-27 12:00:48 32.17 32.15 0.53% OPCH 2025-06-27 13:00:40 32.41 32.40 1.32% OPCH 2025-06-27 14:00:47 32.28 32.25 0.82% OPCH 2025-06-27 15:00:52 32.19 32.18 0.57% OPCH 2025-06-27 16:00:47 32.24 32.22 0.75% OPCH 2025-06-27 17:00:39 32.86 31.63 0.78% OPCH 2025-06-27 18:00:38 32.91 30.40 0.78% OPCH 2025-06-27 19:00:33 32.91 30.40 0.00% OPCH 2025-06-27 21:00:39 0.00 0.00 0.00% 2025-06-30 OPCH 2025-06-30 05:00:44 32.91 31.26 0.00% OPCH 2025-06-30 08:00:48 32.91 32.00 0.00% OPCH 2025-06-30 10:00:46 31.97 31.91 -1.00% OPCH 2025-06-30 11:00:42 31.92 31.91 -1.00% OPCH 2025-06-30 12:00:44 32.05 32.02 -0.66% OPCH 2025-06-30 13:00:43 32.10 32.07 -0.53% OPCH 2025-06-30 14:00:53 32.26 32.24 0.00% OPCH 2025-06-30 15:00:42 32.44 32.42 0.56% OPCH 2025-06-30 16:00:53 32.50 32.49 0.78% OPCH 2025-06-30 17:00:45 32.91 31.85 0.74% OPCH 2025-06-30 18:00:53 32.91 29.45 0.74% OPCH 2025-06-30 21:00:38 0.00 0.00 0.74% 2025-07-01 OPCH 2025-07-01 05:00:44 32.91 31.46 0.74% OPCH 2025-07-01 08:00:50 32.91 24.70 0.74% OPCH 2025-07-01 09:00:44 32.91 32.04 -1.46% OPCH 2025-07-01 10:00:43 32.36 32.32 -0.37% OPCH 2025-07-01 11:00:43 32.38 32.35 -0.37% OPCH 2025-07-01 12:00:45 32.21 32.18 -0.87% OPCH 2025-07-01 13:00:44 32.01 31.99 -1.46% OPCH 2025-07-01 14:00:55 32.20 32.18 -0.87% OPCH 2025-07-01 15:00:45 32.13 32.11 -1.09% OPCH 2025-07-01 16:00:47 31.94 31.93 -1.67% OPCH 2025-07-01 17:00:46 32.49 31.32 -1.60% OPCH 2025-07-01 18:00:46 32.50 29.49 -1.60% OPCH 2025-07-01 21:00:40 0.00 0.00 -1.60% 2025-07-02 OPCH 2025-07-02 05:00:45 32.91 30.96 -0.31% OPCH 2025-07-02 07:00:40 32.91 30.96 2.16% OPCH 2025-07-02 08:00:49 32.91 25.15 2.16% OPCH 2025-07-02 09:00:44 32.91 25.15 1.72% OPCH 2025-07-02 10:00:48 31.41 31.38 -1.63% OPCH 2025-07-02 11:00:40 31.44 31.42 -1.60% OPCH 2025-07-02 12:00:46 31.13 31.11 -2.52% OPCH 2025-07-02 13:00:44 31.32 31.31 -1.94% OPCH 2025-07-02 14:00:54 31.31 31.30 -1.94% OPCH 2025-07-02 15:00:41 31.24 31.23 -2.16% OPCH 2025-07-02 16:00:48 31.03 31.02 -2.83% OPCH 2025-07-02 17:00:49 32.91 30.43 -2.91% OPCH 2025-07-02 18:00:49 32.91 27.49 -2.91% OPCH 2025-07-02 20:00:53 32.91 25.61 -2.91% OPCH 2025-07-02 21:00:53 0.00 0.00 -2.91%