Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,561.12 +318.80 (+0.48%) CMC Crypto 200
1,377.85 -40.02 (-2.82%)
Option Care Health, Inc. (OPCH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 27.65 | 27.96 | 27.51 | 27.87 | 27.87 | 905,200 |
| 13 Jun 2024 | 28.00 | 28.10 | 27.60 | 27.91 | 27.91 | 1,076,500 |
| 12 Jun 2024 | 28.62 | 29.16 | 28.02 | 28.15 | 28.15 | 1,834,600 |
| 11 Jun 2024 | 28.66 | 28.66 | 28.11 | 28.25 | 28.25 | 1,262,000 |
| 10 Jun 2024 | 28.89 | 29.04 | 28.49 | 28.72 | 28.72 | 914,900 |
| 07 Jun 2024 | 29.00 | 29.47 | 28.99 | 29.19 | 29.19 | 1,217,800 |
| 06 Jun 2024 | 29.55 | 30.37 | 28.97 | 29.10 | 29.10 | 1,599,100 |
| 05 Jun 2024 | 30.43 | 30.43 | 29.29 | 29.69 | 29.69 | 1,544,500 |
| 04 Jun 2024 | 29.88 | 30.55 | 29.88 | 30.32 | 30.32 | 1,219,700 |
| 03 Jun 2024 | 29.89 | 30.20 | 29.74 | 29.87 | 29.87 | 1,073,900 |
| 31 May 2024 | 29.65 | 30.30 | 29.48 | 29.82 | 29.82 | 1,096,100 |
| 30 May 2024 | 29.67 | 30.36 | 29.62 | 29.70 | 29.70 | 901,800 |
| 29 May 2024 | 29.55 | 29.66 | 29.26 | 29.55 | 29.55 | 1,180,900 |
| 28 May 2024 | 29.13 | 29.85 | 29.01 | 29.75 | 29.75 | 973,200 |
| 24 May 2024 | 28.78 | 29.10 | 28.46 | 29.04 | 29.04 | 871,100 |
| 23 May 2024 | 28.93 | 29.02 | 28.48 | 28.60 | 28.60 | 1,019,700 |
| 22 May 2024 | 29.00 | 29.25 | 28.94 | 29.03 | 29.03 | 960,400 |
| 21 May 2024 | 29.04 | 29.52 | 29.04 | 29.13 | 29.13 | 755,000 |
| 20 May 2024 | 29.66 | 29.78 | 28.98 | 29.06 | 29.06 | 2,380,600 |
| 17 May 2024 | 30.02 | 30.10 | 29.71 | 29.78 | 29.78 | 819,200 |
| 16 May 2024 | 30.06 | 30.15 | 29.72 | 29.84 | 29.84 | 931,100 |
| 15 May 2024 | 30.20 | 30.41 | 29.77 | 30.06 | 30.06 | 1,541,600 |
| 14 May 2024 | 30.44 | 30.54 | 29.95 | 29.97 | 29.97 | 1,437,800 |
| 13 May 2024 | 30.38 | 30.61 | 30.04 | 30.09 | 30.09 | 738,200 |
| 10 May 2024 | 30.32 | 30.54 | 30.06 | 30.12 | 30.12 | 1,021,200 |
| 09 May 2024 | 30.17 | 30.33 | 29.77 | 30.28 | 30.28 | 1,321,600 |
| 08 May 2024 | 30.11 | 30.36 | 29.84 | 30.22 | 30.22 | 1,748,400 |
| 07 May 2024 | 30.13 | 30.66 | 30.05 | 30.32 | 30.32 | 1,361,300 |
| 06 May 2024 | 30.07 | 30.27 | 29.73 | 30.02 | 30.02 | 1,083,100 |
| 03 May 2024 | 30.27 | 30.27 | 29.23 | 29.81 | 29.81 | 2,075,700 |
| 02 May 2024 | 30.13 | 30.13 | 29.32 | 29.89 | 29.89 | 1,413,200 |
| 01 May 2024 | 29.63 | 30.40 | 28.75 | 29.98 | 29.98 | 1,507,200 |
| 30 Apr 2024 | 30.23 | 30.40 | 29.86 | 29.89 | 29.89 | 1,673,200 |
| 29 Apr 2024 | 29.75 | 30.72 | 29.62 | 30.25 | 30.25 | 1,514,900 |
| 26 Apr 2024 | 29.14 | 29.84 | 29.08 | 29.61 | 29.61 | 1,759,700 |
| 25 Apr 2024 | 29.78 | 29.86 | 28.86 | 29.29 | 29.29 | 2,225,000 |
| 24 Apr 2024 | 30.84 | 30.94 | 29.44 | 29.93 | 29.93 | 2,852,200 |
| 23 Apr 2024 | 31.00 | 31.48 | 29.37 | 30.59 | 30.59 | 3,556,000 |
| 22 Apr 2024 | 31.13 | 31.31 | 30.31 | 30.41 | 30.41 | 2,421,200 |
| 19 Apr 2024 | 30.85 | 31.49 | 30.67 | 31.08 | 31.08 | 2,029,800 |
| 18 Apr 2024 | 30.37 | 30.97 | 30.11 | 30.90 | 30.90 | 1,573,300 |
| 17 Apr 2024 | 31.39 | 31.67 | 30.27 | 30.27 | 30.27 | 1,089,800 |
| 16 Apr 2024 | 31.01 | 31.79 | 30.71 | 31.32 | 31.32 | 1,474,500 |
| 15 Apr 2024 | 30.58 | 30.95 | 30.35 | 30.91 | 30.91 | 1,451,300 |
| 12 Apr 2024 | 31.17 | 31.43 | 30.28 | 30.42 | 30.42 | 1,097,900 |
| 11 Apr 2024 | 31.44 | 31.61 | 30.83 | 31.41 | 31.41 | 1,203,200 |
| 10 Apr 2024 | 31.23 | 31.92 | 30.85 | 31.38 | 31.38 | 1,091,300 |
| 09 Apr 2024 | 31.63 | 31.98 | 31.46 | 31.97 | 31.97 | 742,100 |
| 08 Apr 2024 | 32.26 | 32.41 | 31.42 | 31.45 | 31.45 | 839,500 |
| 05 Apr 2024 | 31.55 | 32.25 | 31.45 | 32.02 | 32.02 | 504,700 |
| 04 Apr 2024 | 32.41 | 32.59 | 31.61 | 31.67 | 31.67 | 457,200 |
| 03 Apr 2024 | 31.74 | 32.26 | 31.70 | 32.17 | 32.17 | 544,700 |
| 02 Apr 2024 | 32.39 | 32.71 | 31.60 | 31.99 | 31.99 | 715,100 |
| 01 Apr 2024 | 33.59 | 33.62 | 32.51 | 32.79 | 32.79 | 664,200 |
| 28 Mar 2024 | 33.33 | 34.17 | 33.19 | 33.54 | 33.54 | 1,453,500 |
| 27 Mar 2024 | 33.00 | 33.21 | 32.49 | 33.18 | 33.18 | 725,100 |
| 26 Mar 2024 | 32.95 | 32.95 | 32.60 | 32.85 | 32.85 | 627,500 |
| 25 Mar 2024 | 32.69 | 32.96 | 32.50 | 32.73 | 32.73 | 553,900 |
| 22 Mar 2024 | 32.52 | 32.96 | 32.29 | 32.68 | 32.68 | 945,300 |
| 21 Mar 2024 | 32.80 | 32.81 | 32.13 | 32.38 | 32.38 | 878,400 |
| 20 Mar 2024 | 32.01 | 32.91 | 31.97 | 32.61 | 32.61 | 902,400 |
| 19 Mar 2024 | 31.61 | 32.21 | 31.47 | 32.13 | 32.13 | 989,800 |
| 18 Mar 2024 | 31.22 | 31.89 | 31.07 | 31.53 | 31.53 | 1,296,400 |
| 15 Mar 2024 | 30.98 | 31.87 | 30.87 | 31.22 | 31.22 | 2,814,900 |
| 14 Mar 2024 | 32.25 | 32.46 | 31.45 | 31.80 | 31.80 | 1,221,300 |
| 13 Mar 2024 | 32.67 | 32.93 | 32.20 | 32.41 | 32.41 | 868,300 |
| 12 Mar 2024 | 32.37 | 32.79 | 32.18 | 32.74 | 32.74 | 573,100 |
| 11 Mar 2024 | 32.33 | 33.03 | 32.25 | 32.43 | 32.43 | 677,900 |
| 08 Mar 2024 | 33.11 | 33.38 | 32.27 | 32.34 | 32.34 | 1,038,500 |
| 07 Mar 2024 | 32.62 | 33.07 | 32.36 | 32.94 | 32.94 | 976,200 |
| 06 Mar 2024 | 32.70 | 32.93 | 32.11 | 32.38 | 32.38 | 702,800 |
| 05 Mar 2024 | 32.85 | 32.97 | 32.24 | 32.52 | 32.52 | 902,200 |
| 04 Mar 2024 | 32.19 | 33.27 | 32.13 | 32.80 | 32.80 | 1,328,300 |
| 01 Mar 2024 | 32.43 | 32.49 | 31.72 | 32.12 | 32.12 | 1,458,600 |
| 29 Feb 2024 | 32.50 | 32.75 | 31.29 | 32.27 | 32.27 | 1,684,400 |
| 28 Feb 2024 | 32.43 | 32.60 | 31.47 | 31.61 | 31.61 | 1,608,900 |
| 27 Feb 2024 | 31.37 | 32.81 | 31.27 | 32.76 | 32.76 | 1,850,400 |
| 26 Feb 2024 | 31.95 | 32.23 | 31.23 | 31.27 | 31.27 | 2,121,900 |
| 23 Feb 2024 | 32.57 | 32.95 | 31.53 | 32.24 | 32.24 | 2,047,200 |
| 22 Feb 2024 | 34.00 | 34.63 | 31.46 | 32.55 | 32.55 | 3,191,000 |
| 21 Feb 2024 | 33.15 | 33.77 | 33.08 | 33.36 | 33.36 | 1,960,800 |
| 20 Feb 2024 | 33.53 | 33.95 | 33.22 | 33.45 | 33.45 | 1,242,400 |
| 16 Feb 2024 | 33.46 | 34.40 | 33.23 | 33.93 | 33.93 | 1,789,300 |
| 15 Feb 2024 | 33.00 | 33.69 | 32.87 | 33.49 | 33.49 | 1,203,500 |
| 14 Feb 2024 | 32.45 | 32.95 | 32.45 | 32.84 | 32.84 | 751,000 |
| 13 Feb 2024 | 32.33 | 32.94 | 32.04 | 32.25 | 32.25 | 1,099,700 |
| 12 Feb 2024 | 32.67 | 33.34 | 32.67 | 33.11 | 33.11 | 1,007,900 |
| 09 Feb 2024 | 32.81 | 32.90 | 32.30 | 32.73 | 32.73 | 716,900 |
| 08 Feb 2024 | 31.63 | 32.59 | 31.38 | 32.43 | 32.43 | 1,208,100 |
| 07 Feb 2024 | 32.07 | 32.23 | 31.41 | 31.49 | 31.49 | 944,500 |
| 06 Feb 2024 | 31.21 | 31.89 | 31.19 | 31.83 | 31.83 | 669,700 |
| 05 Feb 2024 | 31.34 | 31.46 | 31.05 | 31.24 | 31.24 | 798,500 |
| 02 Feb 2024 | 31.49 | 31.75 | 31.33 | 31.54 | 31.54 | 591,700 |
| 01 Feb 2024 | 31.36 | 31.75 | 31.27 | 31.69 | 31.69 | 1,105,100 |
| 31 Jan 2024 | 31.46 | 31.89 | 31.16 | 31.24 | 31.24 | 1,339,100 |
| 30 Jan 2024 | 31.64 | 31.93 | 31.25 | 31.48 | 31.48 | 700,000 |
| 29 Jan 2024 | 31.05 | 31.66 | 30.74 | 31.64 | 31.64 | 1,314,100 |
| 26 Jan 2024 | 31.57 | 31.68 | 31.07 | 31.09 | 31.09 | 1,278,900 |
| 25 Jan 2024 | 32.33 | 32.65 | 30.90 | 31.33 | 31.33 | 1,758,800 |
| 24 Jan 2024 | 32.60 | 32.60 | 31.97 | 32.05 | 32.05 | 991,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.