Option Care Health, Inc. - Price History
Monthly price history for OPCH (Option Care Health, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $29.55 | $29.55 |
| April 2024 | $29.89 | $29.89 |
| March 2024 | $33.54 | $33.54 |
| February 2024 | $32.27 | $32.27 |
| January 2024 | $31.24 | $31.24 |
| December 2023 | $33.69 | $33.69 |
| November 2023 | $29.75 | $29.75 |
| October 2023 | $27.73 | $27.73 |
| September 2023 | $32.35 | $32.35 |
| August 2023 | $34.83 | $34.83 |
| July 2023 | $33.78 | $33.78 |
| June 2023 | $32.49 | $32.49 |
| May 2023 | $27.55 | $27.55 |
| April 2023 | $32.15 | $32.15 |
| March 2023 | $31.77 | $31.77 |
| February 2023 | $30.67 | $30.67 |
| January 2023 | $28.87 | $28.87 |
| December 2022 | $30.09 | $30.09 |
| November 2022 | $30.11 | $30.11 |
| October 2022 | $30.26 | $30.26 |
| September 2022 | $31.47 | $31.47 |
| August 2022 | $30.96 | $30.96 |
| July 2022 | $33.60 | $33.60 |
| June 2022 | $27.79 | $27.79 |
| May 2022 | $30.36 | $30.36 |
| April 2022 | $29.88 | $29.88 |
| March 2022 | $28.56 | $28.56 |
| February 2022 | $25.70 | $25.70 |
| January 2022 | $23.37 | $23.37 |
| December 2021 | $28.44 | $28.44 |
| November 2021 | $25.31 | $25.31 |
| October 2021 | $27.33 | $27.33 |
| September 2021 | $24.26 | $24.26 |
| August 2021 | $26.75 | $26.75 |
| July 2021 | $20.72 | $20.72 |
| June 2021 | $21.87 | $21.87 |
| May 2021 | $18.34 | $18.34 |
| April 2021 | $19.08 | $19.08 |
| March 2021 | $17.74 | $17.74 |
| February 2021 | $19.19 | $19.19 |
| January 2021 | $18.48 | $18.48 |
| December 2020 | $15.64 | $15.64 |
| November 2020 | $15.75 | $15.75 |
| October 2020 | $13.33 | $13.33 |
| September 2020 | $13.37 | $13.37 |
| August 2020 | $11.62 | $11.62 |
| July 2020 | $11.78 | $11.78 |
| June 2020 | $13.88 | $13.88 |
| May 2020 | $15.20 | $15.20 |
| April 2020 | $14.30 | $14.30 |
| March 2020 | $9.47 | $9.47 |
| February 2020 | $14.75 | $14.75 |
| January 2020 | $16.72 | $4.18 |
| December 2019 | $14.92 | $3.73 |
| November 2019 | $12.44 | $3.11 |
| October 2019 | $14.16 | $3.54 |
| September 2019 | $12.80 | $3.20 |
| August 2019 | $14 | $3.50 |
| July 2019 | $11.32 | $2.83 |
| June 2019 | $10.40 | $2.60 |
| May 2019 | $8.28 | $2.07 |
| April 2019 | $7.68 | $1.92 |
| March 2019 | $8 | $2 |
| February 2019 | $13 | $3.25 |
| January 2019 | $14.52 | $3.63 |
| December 2018 | $14.28 | $3.57 |
| November 2018 | $15.80 | $3.95 |
| October 2018 | $10.72 | $2.68 |
| September 2018 | $12.40 | $3.10 |
| August 2018 | $11.60 | $2.90 |
| July 2018 | $10.60 | $2.65 |
| June 2018 | $11.72 | $2.93 |
| May 2018 | $10.60 | $2.65 |
| April 2018 | $10.52 | $2.63 |
| March 2018 | $9.84 | $2.46 |
| February 2018 | $12.64 | $3.16 |
| January 2018 | $11.16 | $2.79 |
| December 2017 | $11.64 | $2.91 |
| November 2017 | $10.48 | $2.62 |
| October 2017 | $10.12 | $2.53 |
| September 2017 | $11 | $2.75 |
| August 2017 | $12.12 | $3.03 |
| July 2017 | $11.56 | $2.89 |
| June 2017 | $10.86 | $2.72 |
| May 2017 | $7.24 | $1.81 |
| April 2017 | $6.08 | $1.52 |
| March 2017 | $6.80 | $1.70 |
| February 2017 | $6.04 | $1.51 |
| January 2017 | $5.48 | $1.37 |
| December 2016 | $4.16 | $1.04 |
| November 2016 | $4.56 | $1.14 |
| October 2016 | $10.76 | $2.69 |
| September 2016 | $11.56 | $2.89 |
| August 2016 | $10.32 | $2.58 |
| July 2016 | $10.24 | $2.56 |
| June 2016 | $10.20 | $2.55 |
| May 2016 | $10.80 | $2.70 |
| April 2016 | $10.56 | $2.64 |
| March 2016 | $8.56 | $2.14 |
| February 2016 | $8.64 | $2.16 |
| January 2016 | $7.16 | $1.79 |
| December 2015 | $7 | $1.75 |
| November 2015 | $8.48 | $2.12 |
| October 2015 | $7.88 | $1.97 |
| September 2015 | $7.48 | $1.87 |
| August 2015 | $9.72 | $2.43 |
| July 2015 | $10.04 | $2.51 |
| June 2015 | $14.52 | $3.63 |
| May 2015 | $14.20 | $3.55 |
| April 2015 | $18.80 | $4.70 |
| March 2015 | $17.72 | $4.43 |
| February 2015 | $24.44 | $6.11 |
| January 2015 | $23 | $5.75 |
| December 2014 | $27.96 | $6.99 |
| November 2014 | $25.92 | $6.48 |
| October 2014 | $25.84 | $6.46 |
| September 2014 | $27.64 | $6.91 |
| August 2014 | $33.84 | $8.46 |
| July 2014 | $29.96 | $7.49 |
| June 2014 | $33.36 | $8.34 |
| May 2014 | $31.40 | $7.85 |
| April 2014 | $27.68 | $6.92 |
| March 2014 | $27.92 | $6.98 |
| February 2014 | $28.52 | $7.13 |
| January 2014 | $34.04 | $8.51 |
| December 2013 | $29.60 | $7.40 |
| November 2013 | $27.24 | $6.81 |
| October 2013 | $28.04 | $7.01 |
| September 2013 | $35.12 | $8.78 |
| August 2013 | $48.80 | $12.20 |
| July 2013 | $65 | $16.25 |
| June 2013 | $66 | $16.50 |
| May 2013 | $55.92 | $13.98 |
| April 2013 | $55.44 | $13.86 |
| March 2013 | $50.84 | $12.71 |
| February 2013 | $43.80 | $10.95 |
| January 2013 | $44.92 | $11.23 |
| December 2012 | $43.08 | $10.77 |
| November 2012 | $41.20 | $10.30 |
| October 2012 | $36.76 | $9.19 |
| September 2012 | $36.44 | $9.11 |
| August 2012 | $34 | $8.50 |
| July 2012 | $25.44 | $6.36 |
| June 2012 | $29.72 | $7.43 |
| May 2012 | $27.04 | $6.76 |
| April 2012 | $29.64 | $7.41 |
| March 2012 | $27.16 | $6.79 |
| February 2012 | $25.36 | $6.34 |
| January 2012 | $21.64 | $5.41 |
| December 2011 | $21.84 | $5.46 |
| November 2011 | $24.56 | $6.14 |
| October 2011 | $26 | $6.50 |
| September 2011 | $25.44 | $6.36 |
| August 2011 | $25.32 | $6.33 |
| July 2011 | $28.72 | $7.18 |
| June 2011 | $25.96 | $6.49 |
| May 2011 | $30.60 | $7.65 |
| April 2011 | $18.44 | $4.61 |
| March 2011 | $18.68 | $4.67 |
| February 2011 | $16.88 | $4.22 |
| January 2011 | $20.72 | $5.18 |
| December 2010 | $20.92 | $5.23 |
| November 2010 | $16.16 | $4.04 |
| October 2010 | $22.52 | $5.63 |
| September 2010 | $20.64 | $5.16 |
| August 2010 | $19.40 | $4.85 |
| July 2010 | $17 | $4.25 |
| June 2010 | $20.96 | $5.24 |
| May 2010 | $25.96 | $6.49 |
| April 2010 | $35.80 | $8.95 |
| March 2010 | $31.96 | $7.99 |
| February 2010 | $29.56 | $7.39 |
| January 2010 | $29.08 | $7.27 |
| December 2009 | $33.44 | $8.36 |
| November 2009 | $30.08 | $7.52 |
| October 2009 | $30.16 | $7.54 |
| September 2009 | $27.04 | $6.76 |
| August 2009 | $23.52 | $5.88 |
| July 2009 | $23.64 | $5.91 |
| June 2009 | $23.68 | $5.92 |
| May 2009 | $16.80 | $4.20 |
| April 2009 | $12.72 | $3.18 |
| March 2009 | $9.36 | $2.34 |
| February 2009 | $5.96 | $1.49 |
| January 2009 | $6.76 | $1.69 |
| December 2008 | $8.88 | $2.22 |
| November 2008 | $5.60 | $1.40 |
| October 2008 | $12 | $3 |
| September 2008 | $11.92 | $2.98 |
| August 2008 | $16.08 | $4.02 |
| July 2008 | $15.24 | $3.81 |
| June 2008 | $10.36 | $2.59 |
| May 2008 | $17.16 | $4.29 |
| April 2008 | $22 | $5.50 |
| March 2008 | $27.04 | $6.76 |
| February 2008 | $28.12 | $7.03 |
| January 2008 | $31.04 | $7.76 |
| December 2007 | $30.92 | $7.73 |
| November 2007 | $35.16 | $8.79 |
| October 2007 | $31.32 | $7.83 |
| September 2007 | $25.68 | $6.42 |
| August 2007 | $23.24 | $5.81 |
| July 2007 | $21.76 | $5.44 |
| June 2007 | $19.20 | $4.80 |
| May 2007 | $16.76 | $4.19 |
| April 2007 | $14.24 | $3.56 |
| March 2007 | $12.52 | $3.13 |
| February 2007 | $12.64 | $3.16 |
| January 2007 | $12.76 | $3.19 |
| December 2006 | $13.84 | $3.46 |
| November 2006 | $13.12 | $3.28 |
| October 2006 | $9.76 | $2.44 |
| September 2006 | $12.08 | $3.02 |
| August 2006 | $14.52 | $3.63 |
| July 2006 | $15.88 | $3.97 |
| June 2006 | $21.48 | $5.37 |
| May 2006 | $22.20 | $5.55 |
| April 2006 | $22.16 | $5.54 |
| March 2006 | $28.84 | $7.21 |
| February 2006 | $28.68 | $7.17 |
| January 2006 | $30.80 | $7.70 |
| December 2005 | $30.16 | $7.54 |
| November 2005 | $35.68 | $8.92 |
| October 2005 | $24 | $6 |
| September 2005 | $26 | $6.50 |
| August 2005 | $25.28 | $6.32 |
| July 2005 | $27.40 | $6.85 |
| June 2005 | $24 | $6 |
| May 2005 | $20.92 | $5.23 |
| April 2005 | $22.36 | $5.59 |
| March 2005 | $24.12 | $6.03 |
| February 2005 | $27.60 | $6.90 |
| January 2005 | $24.40 | $6.10 |
| December 2004 | $25.44 | $6.36 |
| November 2004 | $25.88 | $6.47 |
| October 2004 | $22.84 | $5.71 |
| September 2004 | $23.04 | $5.76 |
| August 2004 | $25.92 | $6.48 |
| July 2004 | $32.76 | $8.19 |
| June 2004 | $34.80 | $8.70 |
| May 2004 | $31.36 | $7.84 |
| April 2004 | $30.20 | $7.55 |
| March 2004 | $30.43 | $7.61 |
| February 2004 | $32.04 | $8.01 |
| January 2004 | $29.40 | $7.35 |
| December 2003 | $28.12 | $7.03 |
| November 2003 | $28.20 | $7.05 |
| October 2003 | $23.56 | $5.89 |
| September 2003 | $30 | $7.50 |
| August 2003 | $27.88 | $6.97 |
| July 2003 | $29.92 | $7.48 |
| June 2003 | $26.08 | $6.52 |
| May 2003 | $27.40 | $6.85 |
| April 2003 | $29.28 | $7.32 |
| March 2003 | $29.68 | $7.42 |
| February 2003 | $21.08 | $5.27 |
| January 2003 | $22 | $5.50 |
| December 2002 | $23.20 | $5.80 |
| November 2002 | $30.24 | $7.56 |
| October 2002 | $28.64 | $7.16 |
| September 2002 | $37.80 | $9.45 |
| August 2002 | $43.16 | $10.79 |
| July 2002 | $46.44 | $11.61 |
| June 2002 | $48.36 | $12.09 |
| May 2002 | $43.36 | $10.84 |
| April 2002 | $71.20 | $17.80 |
| March 2002 | $66 | $16.50 |
| February 2002 | $59.08 | $14.77 |
| January 2002 | $67 | $16.75 |
| December 2001 | $71.20 | $17.80 |
| November 2001 | $48.60 | $12.15 |
| October 2001 | $49.16 | $12.29 |
| September 2001 | $42 | $10.50 |
| August 2001 | $47.60 | $11.90 |
| July 2001 | $38.40 | $9.60 |
| June 2001 | $24 | $6 |
| May 2001 | $21.16 | $5.29 |
| April 2001 | $14.80 | $3.70 |
| March 2001 | $10.12 | $2.53 |
| February 2001 | $7.50 | $1.88 |
| January 2001 | $7 | $1.75 |
| December 2000 | $3.50 | $0.88 |
| November 2000 | $6.12 | $1.53 |
| October 2000 | $8.50 | $2.12 |
| September 2000 | $7.38 | $1.84 |
| August 2000 | $7.62 | $1.91 |
| July 2000 | $7.75 | $1.94 |
| June 2000 | $10.50 | $2.62 |
| May 2000 | $7.50 | $1.88 |
| April 2000 | $11.75 | $2.94 |
| March 2000 | $17.25 | $4.31 |
| February 2000 | $23.50 | $5.88 |
| January 2000 | $23.25 | $5.81 |
| December 1999 | $9.75 | $2.44 |
| November 1999 | $8.88 | $2.22 |
| October 1999 | $7.50 | $1.88 |
| September 1999 | $8.50 | $2.12 |
| August 1999 | $8.25 | $2.06 |
| July 1999 | $8 | $2 |
| June 1999 | $9.75 | $2.44 |
| May 1999 | $11 | $2.75 |
| April 1999 | $11.75 | $2.94 |
| March 1999 | $9.25 | $2.31 |
| February 1999 | $11.25 | $2.81 |
| January 1999 | $15 | $3.75 |
| December 1998 | $13.50 | $3.38 |
| November 1998 | $19 | $4.75 |
| October 1998 | $15 | $3.75 |
| September 1998 | $12.50 | $3.12 |
| August 1998 | $11.75 | $2.94 |
| July 1998 | $19 | $4.75 |
| June 1998 | $19 | $4.75 |
| May 1998 | $18.25 | $4.56 |
| April 1998 | $22.50 | $5.62 |
| March 1998 | $16 | $4 |
| February 1998 | $18 | $4.50 |
| January 1998 | $20.50 | $5.12 |
| December 1997 | $19 | $4.75 |
| November 1997 | $20.50 | $5.12 |
| October 1997 | $22 | $5.50 |
| September 1997 | $39.25 | $9.81 |
| August 1997 | $39.50 | $9.88 |
| July 1997 | $51 | $12.75 |
| June 1997 | $57.50 | $14.38 |
| May 1997 | $42 | $10.50 |
| April 1997 | $35.50 | $8.88 |
| March 1997 | $25.50 | $6.38 |
| February 1997 | $35 | $8.75 |
| January 1997 | $32.50 | $8.12 |
| December 1996 | $20 | $5 |
| November 1996 | $21 | $5.25 |
| October 1996 | $22 | $5.50 |
| September 1996 | $58 | $14.50 |
| August 1996 | $52.50 | $13.12 |
OPCH
Price: $29.55
52 week price:
Earnings Per Share: 1.53 USD
P/E Ratio: 23.05
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 598600
Market Capitalization: 5.1 billion