Option Care Health Inc. Common Stockのデータ

Option Care Health Inc. Common Stockの基本情報

名前 Option Care Health Inc. Common Stock
ティッカー OPCH
国 United States
上場年 nan
セクター Health Care

Option Care Health Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.9 19.14 19.26 19.82 1148200.0 19.82
2021-02-12 20.48 19.3 20.0 19.33 3460000.0 19.33
2021-02-11 20.53 18.81 18.87 19.93 2868800.0 19.93
2021-02-10 19.9 18.59 19.26 18.68 3616500.0 18.68
2021-02-09 19.55 18.23 18.31 19.28 6362000.0 19.28
2021-02-08 20.08 19.44 19.83 19.96 620500.0 19.96
2021-02-05 20.24 19.39 20.05 19.89 404700.0 19.89
2021-02-04 20.88 19.87 20.4 19.9 532900.0 19.9
2021-02-03 20.73 19.36 19.53 19.81 2002000.0 19.81
2021-02-02 19.85 18.97 19.62 19.58 481200.0 19.58
2021-02-01 19.54 18.16 18.71 19.46 518800.0 19.46
2021-01-29 19.03 18.34 18.76 18.48 1007800.0 18.48
2021-01-28 18.9 18.16 18.24 18.78 573900.0 18.78
2021-01-27 19.02 18.02 18.67 18.15 852400.0 18.15
2021-01-26 19.95 19.04 19.5 19.22 334100.0 19.22
2021-01-25 19.77 19.03 19.75 19.64 540800.0 19.64
2021-01-22 19.9 18.92 19.5 19.59 696500.0 19.59
2021-01-21 19.59 18.4 18.78 19.33 993100.0 19.33
2021-01-20 19.4 18.61 19.0 18.68 553600.0 18.68
2021-01-19 19.1 17.8 17.87 18.93 1382900.0 18.93
2021-01-15 17.71 16.12 16.47 17.66 1389600.0 17.66
2021-01-14 17.0 16.0 16.87 16.6 344200.0 16.6
2021-01-13 17.0 16.51 16.98 16.78 404800.0 16.78
2021-01-12 17.5 16.83 17.47 17.01 642500.0 17.01
2021-01-11 17.52 16.88 16.94 17.43 1234800.0 17.43
2021-01-08 17.0 16.57 17.0 16.78 572400.0 16.78
2021-01-07 17.16 16.28 16.47 16.92 414300.0 16.92
2021-01-06 16.46 15.8 15.8 16.4 510700.0 16.4
2021-01-05 16.2 15.48 15.72 15.81 288400.0 15.81
2021-01-04 16.0 15.37 15.64 15.72 288400.0 15.72
2020-12-31 15.77 15.5 15.68 15.64 212000.0 15.64
2020-12-30 15.81 15.26 15.48 15.68 334100.0 15.68
2020-12-29 15.83 15.25 15.55 15.4 607500.0 15.4
2020-12-28 15.7 15.2 15.43 15.44 233700.0 15.44
2020-12-24 15.74 15.16 15.34 15.55 177300.0 15.55
2020-12-23 15.44 14.95 14.95 15.24 1014500.0 15.24
2020-12-22 15.42 14.76 14.97 14.91 770000.0 14.91
2020-12-21 14.99 14.64 14.77 14.84 642900.0 14.84
2020-12-18 15.15 14.58 15.0 15.0 1296600.0 15.0
2020-12-17 14.99 14.31 14.36 14.94 1118800.0 14.94
2020-12-16 14.82 14.33 14.63 14.44 837600.0 14.44
2020-12-15 14.7 14.39 14.47 14.63 826100.0 14.63
2020-12-14 15.11 14.33 15.01 14.43 1241400.0 14.43
2020-12-11 15.03 14.5 14.54 14.87 3190500.0 14.87
2020-12-10 16.76 16.05 16.4 16.25 216800.0 16.25
2020-12-09 17.16 16.21 16.21 16.55 389100.0 16.55
2020-12-08 16.21 15.7 15.76 16.2 279500.0 16.2
2020-12-07 16.29 15.74 16.1 15.83 185900.0 15.83
2020-12-04 16.34 15.91 16.0 16.08 450400.0 16.08
2020-12-03 16.27 15.7 16.0 15.98 389000.0 15.98
2020-12-02 16.0 15.41 15.6 15.98 236700.0 15.98
2020-12-01 16.4 15.6 16.4 15.65 260400.0 15.65
2020-11-30 15.94 15.5 15.86 15.75 267600.0 15.75
2020-11-27 16.15 15.66 15.78 15.87 133700.0 15.87
2020-11-25 16.29 15.62 15.99 15.81 200200.0 15.81
2020-11-24 16.05 15.52 15.79 15.91 313200.0 15.91
2020-11-23 16.36 15.64 16.03 15.67 257500.0 15.67
2020-11-20 15.98 15.41 15.43 15.87 341400.0 15.87
2020-11-19 15.66 15.26 15.65 15.55 330500.0 15.55
2020-11-18 16.1 15.41 15.88 15.57 414300.0 15.57
2020-11-17 15.98 15.03 15.08 15.73 450500.0 15.73
2020-11-16 16.13 15.34 16.12 15.44 393600.0 15.44
2020-11-13 16.15 15.41 15.74 15.82 312700.0 15.82
2020-11-12 16.1 15.49 15.66 15.62 409200.0 15.62
2020-11-11 16.61 15.83 15.89 16.04 766900.0 16.04
2020-11-10 16.09 15.58 15.76 15.7 395100.0 15.7
2020-11-09 16.76 15.65 16.35 15.66 461500.0 15.66
2020-11-06 15.94 15.19 15.53 15.64 325700.0 15.64
2020-11-05 15.99 15.43 15.92 15.65 411900.0 15.65
2020-11-04 16.33 14.98 15.32 15.59 804800.0 15.59
2020-11-03 15.34 14.31 14.5 15.18 1479400.0 15.18
2020-11-02 14.14 13.51 13.53 14.0 339400.0 14.0
2020-10-30 13.77 13.12 13.63 13.33 425500.0 13.33
2020-10-29 13.79 13.13 13.53 13.63 405200.0 13.63
2020-10-28 13.7 13.14 13.32 13.53 331600.0 13.53
2020-10-27 13.88 13.36 13.68 13.66 270300.0 13.66
2020-10-26 14.27 13.72 13.98 13.79 400200.0 13.79
2020-10-23 14.25 13.74 13.8 14.15 286200.0 14.15
2020-10-22 14.21 13.54 13.83 13.69 324800.0 13.69
2020-10-21 13.91 13.38 13.72 13.7 205100.0 13.7
2020-10-20 14.12 13.67 13.92 13.69 433700.0 13.69
2020-10-19 14.26 13.7 14.14 13.77 225900.0 13.77
2020-10-16 14.36 14.03 14.17 14.05 247400.0 14.05
2020-10-15 14.24 13.3 13.64 14.21 337200.0 14.21
2020-10-14 14.24 13.62 13.68 13.83 266000.0 13.83
2020-10-13 13.95 13.29 13.39 13.82 650600.0 13.82
2020-10-12 13.83 13.43 13.8 13.6 236400.0 13.6
2020-10-09 14.07 13.62 13.96 13.74 376500.0 13.74
2020-10-08 13.93 13.51 13.75 13.88 405700.0 13.88
2020-10-07 13.65 13.28 13.49 13.59 425800.0 13.59
2020-10-06 13.74 13.15 13.45 13.28 379500.0 13.28
2020-10-05 13.57 13.2 13.34 13.36 248500.0 13.36
2020-10-02 13.27 12.48 12.58 13.17 436400.0 13.17
2020-10-01 13.55 12.75 13.42 12.86 894600.0 12.86
2020-09-30 13.49 12.85 12.88 13.37 529400.0 13.37
2020-09-29 13.15 12.47 12.93 12.8 1646100.0 12.8
2020-09-28 13.3 12.65 12.77 12.92 709200.0 12.92
2020-09-25 12.67 11.68 11.88 12.67 1055900.0 12.67
2020-09-24 12.15 11.7 12.15 11.93 1207400.0 11.93
2020-09-23 12.21 11.4 11.62 12.14 1437900.0 12.14
2020-09-22 11.71 11.09 11.25 11.71 1115600.0 11.71
2020-09-21 11.48 10.96 11.48 11.23 721800.0 11.23
2020-09-18 11.99 11.35 11.44 11.77 2763800.0 11.77
2020-09-17 11.21 10.75 10.83 11.18 1004500.0 11.18
2020-09-16 11.33 10.95 11.0 10.98 926900.0 10.98
2020-09-15 11.11 10.64 10.85 10.97 622400.0 10.97
2020-09-14 10.98 10.52 10.86 10.81 793600.0 10.81
2020-09-11 11.14 10.59 10.91 10.69 405200.0 10.69
2020-09-10 11.59 10.86 11.26 10.86 545300.0 10.86
2020-09-09 11.45 11.22 11.27 11.26 415300.0 11.26
2020-09-08 11.39 10.89 10.96 11.09 683000.0 11.09
2020-09-04 11.83 10.82 11.64 11.07 621300.0 11.07
2020-09-03 12.24 11.4 11.71 11.54 511800.0 11.54
2020-09-02 11.83 11.15 11.23 11.75 734000.0 11.75
2020-09-01 11.54 11.1 11.52 11.16 380800.0 11.16
2020-08-31 11.85 11.56 11.75 11.62 362100.0 11.62
2020-08-28 11.84 11.34 11.48 11.79 984800.0 11.79
2020-08-27 11.61 11.02 11.13 11.39 977800.0 11.39
2020-08-26 11.51 10.72 11.31 11.09 1215800.0 11.09
2020-08-25 11.69 11.33 11.65 11.4 983800.0 11.4
2020-08-24 11.8 11.32 11.74 11.52 600800.0 11.52
2020-08-21 12.19 11.58 12.04 11.62 547700.0 11.62
2020-08-20 12.45 11.99 12.06 12.14 971200.0 12.14
2020-08-19 12.64 12.19 12.44 12.2 457700.0 12.2
2020-08-18 12.71 12.39 12.68 12.41 1822400.0 12.41
2020-08-17 12.74 12.48 12.74 12.64 660100.0 12.64
2020-08-14 12.67 12.3 12.38 12.64 447300.0 12.64
2020-08-13 12.84 11.98 12.07 12.46 1680600.0 12.46
2020-08-12 12.25 11.87 11.97 12.2 635900.0 12.2
2020-08-11 12.29 11.75 12.29 11.85 1236700.0 11.85
2020-08-10 12.37 12.01 12.15 12.11 850000.0 12.11
2020-08-07 12.39 11.84 12.01 12.07 803500.0 12.07
2020-08-06 12.7 12.07 12.3 12.16 695300.0 12.16
2020-08-05 12.45 12.03 12.25 12.3 1166100.0 12.3
2020-08-04 12.3 11.8 12.02 12.23 1088700.0 12.23
2020-08-03 12.02 11.66 11.9 11.87 521400.0 11.87
2020-07-31 12.1 11.6 11.73 11.78 690300.0 11.78
2020-07-30 12.0 11.35 11.38 11.91 968700.0 11.91
2020-07-29 11.84 11.31 11.56 11.62 666900.0 11.62
2020-07-28 12.1 11.59 11.81 11.6 814400.0 11.6
2020-07-27 12.18 11.78 12.1 11.9 1213500.0 11.9
2020-07-24 12.24 11.8 12.12 11.87 1515000.0 11.87
2020-07-23 12.25 11.73 12.12 12.11 2995300.0 12.11
2020-07-22 12.23 11.5 11.63 11.8 9124200.0 11.8
2020-07-21 15.43 12.68 15.25 13.52 2045600.0 13.52
2020-07-20 16.15 14.33 14.54 16.0 603000.0 16.0
2020-07-17 14.62 13.84 14.17 14.53 183400.0 14.53
2020-07-16 14.43 13.95 14.38 14.19 143000.0 14.19
2020-07-15 14.53 13.7 13.7 14.49 316800.0 14.49
2020-07-14 13.43 12.77 12.94 13.42 194400.0 13.42
2020-07-13 13.31 12.11 12.2 12.89 417600.0 12.89
2020-07-10 12.17 11.77 11.91 12.13 376100.0 12.13
2020-07-09 12.69 11.88 12.63 11.97 275400.0 11.97
2020-07-08 12.84 12.33 12.66 12.68 281400.0 12.68
2020-07-07 13.0 12.51 12.75 12.69 183100.0 12.69
2020-07-06 13.6 12.7 13.39 12.9 229500.0 12.9
2020-07-02 14.1 13.03 13.47 13.07 260100.0 13.07
2020-07-01 14.23 13.17 13.83 13.25 334900.0 13.25
2020-06-30 14.0 13.07 13.32 13.88 203300.0 13.88
2020-06-29 13.67 12.84 12.84 13.47 218500.0 13.47
2020-06-26 13.39 12.68 13.17 12.79 1061400.0 12.79
2020-06-25 13.81 12.7 13.81 13.3 424900.0 13.3
2020-06-24 14.46 13.29 14.46 13.99 337500.0 13.99
2020-06-23 14.02 13.63 13.7 13.8 295000.0 13.8
2020-06-22 14.05 13.1 14.05 13.55 366600.0 13.55
2020-06-19 14.91 14.07 14.53 14.14 497500.0 14.14
2020-06-18 14.69 14.19 14.45 14.33 281700.0 14.33
2020-06-17 15.77 14.43 15.58 14.51 323500.0 14.51
2020-06-16 15.81 15.12 15.61 15.58 414800.0 15.58
2020-06-15 15.29 14.69 14.9 14.9 460400.0 14.9
2020-06-12 15.71 14.98 15.29 15.46 271300.0 15.46
2020-06-11 15.89 14.5 15.77 14.59 445600.0 14.59
2020-06-10 16.89 16.35 16.67 16.62 121200.0 16.62
2020-06-09 17.41 16.69 17.35 16.75 222400.0 16.75
2020-06-08 17.58 15.41 16.61 17.5 606900.0 17.5
2020-06-05 16.49 15.01 15.12 16.3 399700.0 16.3
2020-06-04 15.52 14.76 15.2 15.02 203800.0 15.02
2020-06-03 15.69 15.2 15.52 15.45 233900.0 15.45
2020-06-02 15.84 14.52 15.0 15.23 364200.0 15.23
2020-06-01 15.25 14.63 15.21 14.66 227200.0 14.66
2020-05-29 15.28 14.55 14.82 15.2 221500.0 15.2
2020-05-28 16.33 14.88 15.2 14.99 340500.0 14.99
2020-05-27 15.18 14.14 14.77 15.07 240600.0 15.07
2020-05-26 14.78 14.0 14.35 14.35 278900.0 14.35
2020-05-22 14.21 13.44 14.04 13.52 164200.0 13.52
2020-05-21 14.18 13.58 14.07 13.96 213500.0 13.96
2020-05-20 14.92 13.96 13.97 14.0 283800.0 14.0
2020-05-19 14.47 13.89 14.25 13.9 181700.0 13.9
2020-05-18 14.39 12.75 12.75 14.33 372000.0 14.33
2020-05-15 12.6 11.91 12.12 12.5 250400.0 12.5
2020-05-14 12.73 11.63 12.15 12.11 302600.0 12.11
2020-05-13 13.11 12.06 12.89 12.14 157500.0 12.14
2020-05-12 13.54 12.28 12.28 13.09 262400.0 13.09
2020-05-11 13.23 12.17 13.13 12.21 268400.0 12.21
2020-05-08 13.65 12.42 12.47 13.36 230400.0 13.36
2020-05-07 13.4 12.18 13.32 12.33 300300.0 12.33
2020-05-06 12.7 11.83 12.28 12.28 201400.0 12.28
2020-05-05 12.62 11.77 11.91 12.35 217600.0 12.35
2020-05-04 12.3 11.29 11.81 11.61 217100.0 11.61
2020-05-01 14.16 11.76 13.74 11.88 288600.0 11.88
2020-04-30 14.77 14.0 14.38 14.3 167400.0 14.3
2020-04-29 15.14 13.81 14.0 14.64 302800.0 14.64
2020-04-28 13.9 12.9 13.48 13.79 256900.0 13.79
2020-04-27 13.75 13.08 13.4 13.19 224200.0 13.19
2020-04-24 13.21 12.51 12.9 13.15 153000.0 13.15
2020-04-23 12.98 12.11 12.15 12.88 159500.0 12.88
2020-04-22 12.58 12.08 12.34 12.13 192200.0 12.13
2020-04-21 12.62 11.76 11.85 12.17 215100.0 12.17
2020-04-20 13.36 12.07 13.01 12.31 238500.0 12.31
2020-04-17 13.6 12.41 12.9 13.21 452400.0 13.21
2020-04-16 12.33 11.01 11.45 12.31 374900.0 12.31
2020-04-15 11.42 10.22 10.47 11.37 304700.0 11.37
2020-04-14 11.09 10.42 10.75 10.93 259700.0 10.93
2020-04-13 11.61 10.19 11.21 10.57 341300.0 10.57
2020-04-09 11.27 10.1 10.33 11.17 279800.0 11.17
2020-04-08 10.35 9.07 9.1 10.05 407500.0 10.05
2020-04-07 9.53 8.71 8.98 8.85 390900.0 8.85
2020-04-06 8.85 8.04 8.37 8.67 302400.0 8.67
2020-04-03 9.52 7.93 9.52 8.0 317500.0 8.0
2020-04-02 9.78 8.72 8.89 9.5 313000.0 9.5
2020-04-01 9.38 8.7 9.2 8.95 281400.0 8.95
2020-03-31 9.6 9.01 9.34 9.47 220200.0 9.47
2020-03-30 9.69 9.09 9.44 9.4 310300.0 9.4
2020-03-27 10.03 8.99 9.43 9.32 204800.0 9.32
2020-03-26 9.95 9.12 9.6 9.81 382500.0 9.81
2020-03-25 9.96 8.5 9.42 9.37 401900.0 9.37
2020-03-24 9.6 8.28 8.63 9.37 476500.0 9.37
2020-03-23 8.18 7.25 7.51 8.14 321100.0 8.14
2020-03-20 7.54 6.8 7.01 7.52 657400.0 7.52
2020-03-19 7.46 5.93 6.17 6.77 594200.0 6.77
2020-03-18 8.12 5.74 7.8 6.16 464900.0 6.16
2020-03-17 10.63 7.8 9.3 8.23 600100.0 8.23
2020-03-16 10.6 8.87 10.6 9.1 660700.0 9.1
2020-03-13 13.17 11.8 12.5 12.13 690800.0 12.13
2020-03-12 12.96 11.73 12.26 11.81 733600.0 11.81
2020-03-11 13.36 12.73 12.95 13.14 461300.0 13.14
2020-03-10 13.97 12.32 13.91 13.0 420900.0 13.0
2020-03-09 13.45 11.76 11.83 13.34 608200.0 13.34
2020-03-06 14.37 12.94 14.12 13.51 415600.0 13.51
2020-03-05 15.82 14.12 15.0 14.27 570100.0 14.27
2020-03-04 15.62 14.8 15.18 15.49 318900.0 15.49
2020-03-03 16.3 14.42 15.4 14.88 476300.0 14.88
2020-03-02 15.6 14.61 14.61 15.39 341700.0 15.39
2020-02-28 14.8 13.91 14.0 14.75 394400.0 14.75
2020-02-27 14.91 13.93 14.67 14.53 319300.0 14.53
2020-02-26 15.72 14.97 15.53 14.98 243700.0 14.98
2020-02-25 16.42 15.36 16.22 15.49 232100.0 15.49
2020-02-24 16.91 16.0 16.51 16.23 220300.0 16.23
2020-02-21 17.99 17.08 17.95 17.22 151700.0 17.22
2020-02-20 18.05 17.68 17.72 17.94 155200.0 17.94
2020-02-19 18.04 16.5 16.52 17.84 220200.0 17.84
2020-02-18 17.53 17.01 17.35 17.48 183500.0 17.48