BIOS - Option Care Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.71003.86003.70003.75003.75002,225,800
Sep 19, 20193.66003.82003.65003.68003.68003,033,000
Sep 18, 20193.57003.86003.56003.64003.64005,202,600
Sep 17, 20193.48003.53003.44003.48003.4800976,300
Sep 16, 20193.58003.58003.47003.51003.51001,067,100
Sep 13, 20193.45003.63003.45003.53003.53001,884,500
Sep 12, 20193.33003.50003.31003.41003.41003,582,300
Sep 11, 20193.25003.32003.22003.31003.31001,395,000
Sep 10, 20193.43003.45003.21003.22003.22001,352,600
Sep 09, 20193.49003.50003.40003.44003.4400497,600
Sep 06, 20193.49003.51003.44003.47003.4700503,400
Sep 05, 20193.35003.51003.34003.50003.50001,169,300
Sep 04, 20193.50003.51003.32003.34003.3400921,600
Sep 03, 20193.49003.51003.43003.49003.49001,079,400
Aug 30, 20193.49003.53003.40003.50003.5000961,800
Aug 29, 20193.41003.49003.35003.45003.4500929,900
Aug 28, 20193.27003.46003.27003.37003.3700651,000
Aug 27, 20193.40003.48003.26003.31003.3100971,900
Aug 26, 20193.37003.44003.34003.40003.4000999,900
Aug 23, 20193.29003.42003.27003.31003.31001,325,000
Aug 22, 20193.25003.37003.21003.32003.3200801,700
Aug 21, 20193.11003.32003.09003.25003.25001,053,800
Aug 20, 20193.03003.18003.03003.10003.1000608,800
Aug 19, 20193.05003.10002.98003.07003.0700549,400
Aug 16, 20192.95003.08002.93003.01003.0100484,800
Aug 15, 20192.93002.97002.76002.95002.95001,032,200
Aug 14, 20193.01003.04002.89002.93002.9300590,300
Aug 13, 20193.06003.23003.01003.08003.0800816,700
Aug 12, 20192.92003.08002.87003.06003.06001,189,800
Aug 09, 20192.96003.00002.86002.92002.9200538,000
Aug 08, 20192.85003.19002.82002.96002.96002,356,300
Aug 07, 20192.71002.79002.64002.77002.7700307,800
Aug 06, 20192.73002.83002.62002.67002.6700553,500
Aug 05, 20192.78002.82002.66002.73002.73001,002,600
Aug 02, 20192.85003.01002.77002.79002.79001,376,900
Aug 01, 20192.83002.90002.79002.84002.84001,005,900
Jul 31, 20192.90002.92002.82002.83002.8300843,300
Jul 30, 20192.81002.92002.70002.88002.88001,149,600
Jul 29, 20192.77002.87002.76002.76002.7600332,400
Jul 26, 20192.77002.84002.77002.79002.7900472,900
Jul 25, 20192.85002.86002.68002.75002.7500729,400
Jul 24, 20192.87002.92002.85002.86002.8600477,600
Jul 23, 20192.88002.95002.81002.88002.8800552,300
Jul 22, 20192.87002.92002.76002.87002.8700833,800
Jul 19, 20192.75002.91002.74002.85002.85001,008,800
Jul 18, 20192.89002.93002.75002.78002.7800534,200
Jul 17, 20192.88002.91002.82002.89002.8900741,500
Jul 16, 20192.77002.96002.74002.87002.87002,490,500
Jul 15, 20192.60002.82002.59002.76002.76004,108,500
Jul 12, 20192.53002.63002.51002.60002.6000798,200
Jul 11, 20192.54002.54002.42002.51002.5100695,000
Jul 10, 20192.61002.67002.48002.50002.5000898,600
Jul 09, 20192.64002.65002.51002.60002.6000642,000
Jul 08, 20192.61002.65002.55002.64002.6400688,800
Jul 05, 20192.49002.62002.42002.61002.6100826,400
Jul 03, 20192.51002.56002.48002.50002.5000268,200
Jul 02, 20192.50002.50002.39002.50002.5000425,400
Jul 01, 20192.64002.66002.50002.50002.50001,083,900
Jun 28, 20192.44002.60002.42002.60002.60001,786,800
Jun 27, 20192.30002.45002.30002.45002.45001,217,100
Jun 26, 20192.30002.33002.28002.29002.2900250,600
Jun 25, 20192.30002.34002.25002.30002.3000258,600
Jun 24, 20192.31002.35002.22002.29002.2900817,700
Jun 21, 20192.33002.37002.29002.31002.31001,397,300
Jun 20, 20192.35002.40002.28002.33002.3300650,500
Jun 19, 20192.32002.33002.25002.32002.3200344,100
Jun 18, 20192.36002.41002.29002.31002.3100613,700
Jun 17, 20192.22002.36002.20002.34002.34002,015,800
Jun 14, 20192.19002.25002.17002.22002.2200576,200
Jun 13, 20192.14002.21002.14002.20002.2000754,300
Jun 12, 20192.17002.19002.10002.13002.1300592,400
Jun 11, 20192.19002.21002.14002.18002.1800457,700
Jun 10, 20192.14002.19002.14002.19002.1900339,500
Jun 07, 20192.17002.18002.12002.16002.1600294,000
Jun 06, 20192.18002.19002.07002.16002.16001,021,400
Jun 05, 20192.14002.25002.12002.20002.2000992,200
Jun 04, 20192.00002.15001.98002.14002.1400683,000
Jun 03, 20192.06002.10001.94001.99001.99001,099,400
May 31, 20192.02002.08001.98002.07002.0700755,000
May 30, 20191.95002.03001.95002.03002.0300497,300
May 29, 20191.99002.03001.94001.95001.9500653,000
May 28, 20192.04002.07001.99002.00002.0000995,700
May 24, 20192.04002.10002.02002.05002.0500360,300
May 23, 20192.15002.15002.02002.03002.0300713,800
May 22, 20192.23002.26002.09002.17002.1700745,600
May 21, 20192.16002.27002.14002.23002.23001,115,700
May 20, 20192.10002.15002.08002.14002.1400557,500
May 17, 20192.05002.19002.04002.11002.11001,007,200
May 16, 20192.04002.12001.99002.06002.06001,091,600
May 15, 20191.95002.08001.92002.08002.08002,220,600
May 14, 20191.90002.01001.90001.99001.9900738,400
May 13, 20191.95001.98001.88001.90001.9000475,200
May 10, 20192.02002.05001.95002.00002.0000474,000
May 09, 20192.05002.09002.01002.03002.0300520,900
May 08, 20192.00002.09001.98002.06002.0600778,200
May 07, 20192.01002.07002.01002.01002.0100862,500
May 06, 20191.95002.04001.92002.03002.0300833,900
May 03, 20191.96002.01001.93001.98001.98001,273,500
May 02, 20191.91001.96001.90001.93001.9300788,200
May 01, 20191.93001.99001.90001.91001.91001,208,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...