FinData: Historical Data for NASDAQ, OPTN

Friday, 19 April 2024

Option Care, Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.460	3.465	3.230	3.320	133,300
13/10/22	3.310	3.420	3.280	3.380	78,300
12/10/22	3.380	3.530	3.340	3.350	48,600
11/10/22	3.490	3.550	3.385	3.410	82,100
10/10/22	3.460	3.590	3.460	3.590	47,600
07/10/22	3.600	3.640	3.450	3.460	136,300
06/10/22	3.630	3.710	3.540	3.700	104,500
05/10/22	3.630	3.730	3.550	3.580	91,800
04/10/22	3.580	3.650	3.570	3.610	76,000
03/10/22	3.660	3.735	3.530	3.530	102,300
30/09/22	3.475	3.739	3.420	3.660	145,300
29/09/22	3.630	3.640	3.480	3.480	60,200
28/09/22	3.560	3.625	3.350	3.560	115,100
26/09/22	3.490	3.590	3.360	3.440	157,800
23/09/22	3.590	3.630	3.390	3.490	57,400
22/09/22	3.730	3.816	3.560	3.670	59,400
21/09/22	3.770	3.830	3.560	3.760	55,200
20/09/22	3.690	3.820	3.470	3.750	94,500
19/09/22	3.810	3.976	3.550	3.750	211,300
16/09/22	3.450	3.900	3.430	3.830	717,400
15/09/22	3.360	3.600	3.250	3.550	175,000
14/09/22	3.680	3.700	3.420	3.430	207,000
13/09/22	3.720	3.750	3.540	3.650	67,800
12/09/22	3.760	3.840	3.740	3.750	78,900
09/09/22	3.760	3.860	3.630	3.750	87,300
08/09/22	3.660	3.750	3.510	3.690	91,800
07/09/22	3.520	3.770	3.510	3.650	98,600
06/09/22	3.580	3.630	3.500	3.540	121,100
02/09/22	3.670	3.720	3.570	3.610	24,300
01/09/22	3.620	3.710	3.585	3.640	64,900
31/08/22	3.580	3.700	3.565	3.650	24,600
30/08/22	3.650	3.690	3.550	3.570	65,500
29/08/22	3.580	3.800	3.580	3.640	100,100
26/08/22	3.780	3.790	3.640	3.670	51,500
25/08/22	3.700	3.820	3.656	3.790	41,500
24/08/22	3.570	3.770	3.540	3.680	44,300
23/08/22	3.580	3.678	3.554	3.580	72,100
22/08/22	3.460	3.680	3.460	3.650	114,000
19/08/22	3.930	4.020	3.490	3.490	199,100
18/08/22	3.950	4.020	3.777	3.880	154,900
17/08/22	3.990	4.300	3.990	4.020	192,400
16/08/22	3.970	4.300	3.945	3.970	479,400
15/08/22	3.700	4.190	3.690	3.910	376,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%