OPCH stock overview

Option Care Health Inc

OPCH IPO: 1996-08-15
31.90 (+1.11%)
3.13B market cap
6,678 trading days in total
OPCH Latest trading day: 2023-02-23

NasdaqGS
Health Care
Medical/Nursing Services
Mr. John C. Rademacher
5,000 full-time employees
Bannockburn, ILLINOIS

OPCH stock Buy and Hold Potential More info

INVESTMENT at 1996-08-15 open

OPCH open price was $54.00

1,000.00

Click to edit

HOLDING TIME

6677 trading days

26 years 198 days

TODAY'S WORTH

As of 2023-02-23 close price ($31.90)

590.74

Click to edit

ROI: -40.93% (0.59x) – ANNU: -1.96% (0.98x)

OPCH Dividends

We don't have any infomation about OPCH dividends.
It seems that OPCH have not paid any dividends in it's entire history.

OPCH Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	14 4 shares on 1996-08-15 1 shares on 2023-02-23	1	1	2020-02-03On 2020-02-03 split factor was 1:4

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OPCH Latest trading days

This table contains the list of 500 latest trading days of OPCH.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		26.35	0.03	0.14	1,156,082	26.32	26.80	25.86	3.62	0.12	0.02
6678	2023-02-23	31.90	3.04	10.53	3,670,348	30.58	32.12	30.14	6.47	4.32	0.00
6677	2023-02-22	28.86	0.23	0.80	1,008,731	28.72	29.01	28.56	1.57	0.49	5.96
6676	2023-02-21	28.63	0.75	-2.55	845,110	29.03	29.15	28.61	1.86	-1.38	0.31
6675	2023-02-17	29.38	0.08	0.27	771,937	29.41	29.54	29.10	1.50	-0.10	-1.19
6674	2023-02-16	29.30	0.20	0.69	1,929,256	28.91	29.86	28.75	3.84	1.35	0.38
6673	2023-02-15	29.10	0.48	1.68	981,423	28.58	29.18	28.38	2.80	1.82	-0.65
6672	2023-02-14	28.62	0.28	-0.97	559,282	28.93	29.19	28.52	2.32	-1.07	-0.14
6671	2023-02-13	28.90	0.17	-0.58	631,895	29.10	29.32	28.78	1.86	-0.69	0.10
6670	2023-02-10	29.07	0.30	1.04	822,636	28.92	29.23	28.78	1.56	0.52	0.10
6669	2023-02-09	28.77	0.10	0.35	524,620	28.79	29.18	28.74	1.53	-0.07	0.52
6668	2023-02-08	28.67	0.40	1.41	935,143	28.13	28.81	28.04	2.74	1.92	0.42
6667	2023-02-07	28.27	0.59	2.13	855,548	27.57	28.33	27.23	3.99	2.54	-0.50
6666	2023-02-06	27.68	1.02	-3.55	587,996	28.67	28.84	27.60	4.33	-3.45	-0.40
6665	2023-02-03	28.70	0.56	-1.91	627,375	29.34	29.43	28.53	3.07	-2.18	-0.10
6664	2023-02-02	29.26	0.08	0.27	1,029,397	29.20	29.54	29.08	1.58	0.21	0.27
6663	2023-02-01	29.18	0.31	1.07	733,744	28.87	29.43	28.54	3.08	1.07	0.07
6662	2023-01-31	28.87	0.60	2.12	705,122	28.34	28.95	28.34	2.15	1.87	0.00
6661	2023-01-30	28.27	0.37	-1.29	721,882	28.65	29.00	28.26	2.58	-1.33	0.25
6660	2023-01-27	28.64	0.11	-0.38	587,891	28.63	28.90	28.23	2.34	0.03	0.03
6659	2023-01-26	28.75	0.18	0.63	527,519	28.78	28.78	28.36	1.46	-0.10	-0.42
6658	2023-01-25	28.57	0.51	1.82	644,507	28.00	28.60	27.81	2.82	2.04	0.74
6657	2023-01-24	28.06	0.28	-0.99	1,277,672	28.34	28.47	27.85	2.19	-0.99	-0.21
6656	2023-01-23	28.34	0.35	1.25	1,832,646	28.00	28.52	27.11	5.04	1.21	0.00
6655	2023-01-20	27.99	0.69	-2.41	1,189,643	28.99	28.99	27.82	4.04	-3.45	0.04
6654	2023-01-19	28.68	0.32	1.13	999,092	28.43	29.02	28.15	3.06	0.88	1.08
6653	2023-01-18	28.36	0.66	-2.27	1,622,342	29.04	29.26	28.36	3.10	-2.34	0.25
6652	2023-01-17	29.02	0.08	0.28	1,170,754	28.79	29.82	28.51	4.55	0.80	0.07
6651	2023-01-13	28.94	0.16	-0.55	735,076	29.10	29.56	28.80	2.61	-0.55	-0.52
6650	2023-01-12	29.10	0.19	0.66	1,894,850	28.86	29.24	28.17	3.71	0.83	0.00
6649	2023-01-11	28.91	0.03	-0.10	690,190	28.91	29.27	28.74	1.83	0.00	-0.17
6648	2023-01-10	28.94	0.40	1.40	1,187,084	28.59	29.07	28.42	2.27	1.22	-0.10
6647	2023-01-09	28.54	0.86	-2.93	1,199,259	29.41	29.67	28.52	3.91	-2.96	0.18
6646	2023-01-06	29.40	0.92	3.23	857,440	28.90	29.43	28.25	4.08	1.73	0.03
6645	2023-01-05	28.48	0.42	-1.45	1,214,435	28.78	28.78	27.88	3.13	-1.04	1.47
6644	2023-01-04	28.90	0.60	-2.03	1,033,907	29.65	29.67	28.82	2.87	-2.53	-0.42
6643	2023-01-03	29.50	0.59	-1.96	1,181,560	30.22	30.25	29.00	4.14	-2.38	0.51
6642	2022-12-30	30.09	0.29	-0.95	855,464	30.30	30.39	29.85	1.78	-0.69	0.43
6641	2022-12-29	30.38	0.35	1.17	518,419	30.25	30.60	29.99	2.02	0.43	-0.26
6640	2022-12-28	30.03	0.09	-0.30	439,995	30.11	30.49	29.81	2.26	-0.27	0.73
6639	2022-12-27	30.12	0.10	-0.33	404,144	30.49	30.99	29.98	3.31	-1.21	-0.03
6638	2022-12-23	30.22	0.03	0.10	321,497	30.15	30.24	29.85	1.29	0.23	0.89
6637	2022-12-22	30.19	0.45	-1.47	481,456	30.53	30.70	29.61	3.57	-1.11	-0.13
6636	2022-12-21	30.64	0.93	3.13	735,630	29.96	30.70	29.66	3.47	2.27	-0.36
6635	2022-12-20	29.71	0.11	-0.37	493,181	29.83	30.41	29.69	2.41	-0.40	0.84
6634	2022-12-19	29.82	0.02	0.07	539,305	29.82	29.98	29.24	2.48	0.00	0.03
6633	2022-12-16	29.80	0.37	-1.23	1,332,313	29.55	30.45	29.13	4.47	0.85	0.07
6632	2022-12-15	30.17	1.18	-3.76	789,575	30.98	31.12	30.07	3.39	-2.61	-2.06
6631	2022-12-14	31.35	0.80	2.62	1,312,596	30.75	31.53	30.56	3.15	1.95	-1.18
6630	2022-12-13	30.55	0.23	0.76	983,090	31.16	31.27	30.20	3.43	-1.96	0.65
6629	2022-12-12	30.32	0.59	1.98	596,120	29.88	30.48	29.79	2.31	1.47	2.77
6628	2022-12-09	29.73	0.28	-0.93	787,116	30.01	30.29	29.72	1.90	-0.93	0.50
6627	2022-12-08	30.01	0.45	1.52	654,132	29.43	30.13	29.43	2.38	1.97	0.00
6626	2022-12-07	29.56	0.30	-1.00	501,481	29.85	30.29	29.49	2.68	-0.97	-0.44
6625	2022-12-06	29.86	0.36	-1.19	810,344	30.05	30.40	29.61	2.63	-0.63	-0.03
6624	2022-12-05	30.22	0.54	-1.76	833,741	30.74	30.86	29.96	2.93	-1.69	-0.56
6623	2022-12-02	30.76	0.05	-0.16	743,757	30.54	31.32	30.37	3.11	0.72	-0.07
6622	2022-12-01	30.81	0.70	2.32	1,220,854	30.38	31.01	30.22	2.60	1.42	-0.88
6621	2022-11-30	30.11	0.94	3.22	1,204,991	29.29	30.18	29.03	3.93	2.80	0.90
6620	2022-11-29	29.17	0.41	1.43	1,917,230	28.69	29.24	28.64	2.09	1.67	0.41
6619	2022-11-28	28.76	0.08	-0.28	831,733	28.65	29.26	28.62	2.23	0.38	-0.24
6618	2022-11-25	28.84	0.49	1.73	421,907	28.40	29.00	28.16	2.96	1.55	-0.66
6617	2022-11-23	28.35	0.50	-1.73	596,025	29.01	29.29	28.24	3.62	-2.28	0.18
6616	2022-11-22	28.85	0.81	2.89	3,400,765	28.32	28.91	27.93	3.46	1.87	0.55
6615	2022-11-21	28.04	0.65	-2.27	633,515	28.60	28.93	28.00	3.25	-1.96	1.00
6614	2022-11-18	28.69	0.85	3.05	1,283,722	28.41	28.85	28.04	2.85	0.99	-0.31
6613	2022-11-17	27.84	1.24	-4.26	1,366,202	28.57	28.71	27.68	3.61	-2.56	2.05
6612	2022-11-16	29.08	0.32	1.11	921,971	28.74	29.47	28.63	2.92	1.18	-1.75
6611	2022-11-15	28.76	1.32	-4.39	1,573,112	30.54	30.54	28.39	7.04	-5.83	-0.07
6610	2022-11-14	30.08	0.63	2.14	1,799,628	29.28	31.51	29.28	7.62	2.73	1.53
6609	2022-11-11	29.45	2.07	-6.57	3,758,963	31.43	31.49	27.55	12.54	-6.30	-0.58
6608	2022-11-10	31.52	0.34	1.09	1,140,006	32.47	32.56	31.16	4.31	-2.93	-0.29
6607	2022-11-09	31.18	0.37	-1.17	600,469	31.43	31.76	30.96	2.55	-0.80	4.14
6606	2022-11-08	31.55	0.34	1.09	922,428	31.26	31.92	30.79	3.61	0.93	-0.38
6605	2022-11-07	31.21	0.33	-1.05	680,983	31.57	31.89	31.05	2.66	-1.14	0.16
6604	2022-11-04	31.54	1.23	4.06	1,628,891	30.69	32.34	30.54	5.87	2.77	0.10
6603	2022-11-03	30.31	0.29	0.97	860,835	29.44	30.63	29.36	4.31	2.96	1.25
6602	2022-11-02	30.02	0.31	-1.02	1,358,628	30.31	30.96	29.75	3.99	-0.96	-1.93
6601	2022-11-01	30.33	0.07	0.23	1,333,306	30.36	30.74	29.73	3.33	-0.10	-0.07
6600	2022-10-31	30.26	0.94	-3.01	1,661,023	31.15	31.33	29.88	4.65	-2.86	0.33
6599	2022-10-28	31.20	0.42	1.36	1,774,459	30.67	32.29	30.51	5.80	1.73	-0.16
6598	2022-10-27	30.78	4.22	-12.06	2,897,328	33.72	33.87	30.69	9.43	-8.72	-0.36
6597	2022-10-26	35.00	0.36	1.04	1,586,465	34.96	35.86	34.49	3.92	0.11	-3.66
6596	2022-10-25	34.64	0.63	1.85	839,963	34.01	34.95	33.97	2.88	1.85	0.92
6595	2022-10-24	34.01	0.53	1.58	920,115	33.93	34.19	33.65	1.59	0.24	0.00
6594	2022-10-21	33.48	0.56	1.70	799,541	32.85	33.62	32.15	4.47	1.92	1.34
6593	2022-10-20	32.92	0.60	-1.79	1,023,908	33.56	33.70	32.79	2.71	-1.91	-0.21
6592	2022-10-19	33.52	0.58	-1.70	984,684	33.91	34.21	33.33	2.60	-1.15	0.12
6591	2022-10-18	34.10	0.33	0.98	807,399	34.65	35.00	33.96	3.00	-1.59	-0.56
6590	2022-10-17	33.77	0.91	2.77	1,332,833	33.39	34.32	33.23	3.26	1.14	2.61
6589	2022-10-14	32.86	1.10	-3.24	981,769	34.36	34.45	32.82	4.74	-4.37	1.61
6588	2022-10-13	33.96	0.06	-0.18	1,515,992	33.10	34.81	32.82	6.01	2.60	1.18
6587	2022-10-12	34.02	0.35	1.04	659,339	33.67	34.08	33.15	2.76	1.04	-2.70
6586	2022-10-11	33.67	0.65	1.97	1,572,963	32.84	34.39	32.84	4.72	2.53	0.00
6585	2022-10-10	33.02	0.64	1.98	714,968	32.49	33.43	32.30	3.48	1.63	-0.55
6584	2022-10-07	32.38	1.32	-3.92	769,275	33.16	33.48	32.15	4.01	-2.35	0.34
6583	2022-10-06	33.70	0.27	-0.79	492,514	33.68	34.11	33.50	1.81	0.06	-1.60
6582	2022-10-05	33.97	0.10	0.30	852,341	33.51	34.10	33.44	1.97	1.37	-0.85
6581	2022-10-04	33.87	1.28	3.93	1,083,877	33.12	34.34	33.12	3.68	2.26	-1.06
6580	2022-10-03	32.59	1.12	3.56	1,031,949	31.97	32.88	31.40	4.63	1.94	1.63
6579	2022-09-30	31.47	0.51	-1.59	881,035	31.87	32.39	31.41	3.07	-1.26	1.59
6578	2022-09-29	31.98	0.42	-1.30	907,252	32.07	32.24	31.25	3.09	-0.28	-0.34
6577	2022-09-28	32.40	2.64	8.87	3,024,377	31.33	32.74	30.83	6.10	3.42	-1.02
6576	2022-09-27	29.76	0.01	-0.03	620,481	30.01	30.48	29.53	3.17	-0.83	5.28
6575	2022-09-26	29.77	0.03	0.10	869,488	29.63	30.03	29.34	2.33	0.47	0.81
6574	2022-09-23	29.74	0.63	-2.07	706,651	30.00	30.00	29.21	2.63	-0.87	-0.37
6573	2022-09-22	30.37	0.79	-2.54	846,369	31.05	31.05	30.18	2.80	-2.19	-1.22
6572	2022-09-21	31.16	0.06	0.19	1,159,256	31.39	32.20	31.12	3.44	-0.73	-0.35
6571	2022-09-20	31.10	0.47	-1.49	817,895	31.44	31.44	30.74	2.23	-1.08	0.93
6570	2022-09-19	31.57	0.60	-1.87	531,634	31.71	31.85	31.23	1.96	-0.44	-0.41
6569	2022-09-16	32.17	0.02	0.06	3,040,685	31.96	32.43	31.39	3.25	0.66	-1.43
6568	2022-09-15	32.15	0.61	-1.86	830,718	32.68	33.05	32.07	3.00	-1.62	-0.59
6567	2022-09-14	32.76	0.19	0.58	910,558	32.66	32.99	32.29	2.14	0.31	-0.24
6566	2022-09-13	32.57	1.16	-3.44	1,100,050	33.01	33.22	32.40	2.48	-1.33	0.28
6565	2022-09-12	33.73	0.55	1.66	885,256	33.23	33.77	33.01	2.29	1.50	-2.13
6564	2022-09-09	33.18	0.18	-0.54	970,381	33.60	33.75	32.95	2.38	-1.25	0.15
6563	2022-09-08	33.36	0.86	2.65	1,639,042	32.50	33.46	32.46	3.08	2.65	0.72
6562	2022-09-07	32.50	0.76	2.39	1,373,846	31.73	32.69	30.73	6.18	2.43	0.00
6561	2022-09-06	31.74	1.19	3.90	1,422,788	30.65	32.00	30.51	4.86	3.56	-0.03
6560	2022-09-02	30.55	0.10	-0.33	723,663	30.80	31.18	30.30	2.86	-0.81	0.33
6559	2022-09-01	30.65	0.31	-1.00	794,331	30.65	30.67	29.94	2.38	0.00	0.49
6558	2022-08-31	30.96	0.56	-1.78	710,898	31.64	31.69	30.86	2.62	-2.15	-1.00
6557	2022-08-30	31.52	0.22	0.70	1,154,670	31.56	31.61	31.08	1.68	-0.13	0.38
6556	2022-08-29	31.30	0.29	-0.92	609,768	31.30	31.56	31.13	1.37	0.00	0.83
6555	2022-08-26	31.59	1.18	-3.60	851,828	32.73	32.82	31.56	3.85	-3.48	-0.92
6554	2022-08-25	32.77	0.10	0.31	648,229	32.83	32.94	32.35	1.80	-0.18	-0.12
6553	2022-08-24	32.67	0.47	1.46	884,125	32.21	32.83	32.14	2.14	1.43	0.49
6552	2022-08-23	32.20	0.14	-0.43	1,919,124	32.38	32.74	32.12	1.91	-0.56	0.03
6551	2022-08-22	32.34	0.02	0.06	2,743,068	32.44	32.99	32.08	2.81	-0.31	0.12
6550	2022-08-19	32.32	0.32	1.00	4,470,624	31.97	32.45	31.66	2.47	1.09	0.37
6549	2022-08-18	32.00	0.11	-0.34	4,603,444	32.08	32.61	31.93	2.12	-0.25	-0.09
6548	2022-08-17	32.11	2.73	-7.84	6,097,611	32.36	32.99	31.88	3.43	-0.77	-0.09
6547	2022-08-16	34.84	0.30	-0.85	901,435	34.96	35.08	34.58	1.43	-0.34	-7.12
6546	2022-08-15	35.14	0.37	1.06	625,445	34.59	35.37	34.30	3.09	1.59	-0.51
6545	2022-08-12	34.77	0.60	1.76	701,820	34.38	34.79	34.19	1.75	1.13	-0.52
6544	2022-08-11	34.17	0.31	-0.90	996,542	34.55	35.26	33.97	3.73	-1.10	0.61
6543	2022-08-10	34.48	0.11	0.32	724,080	34.75	35.00	34.01	2.85	-0.78	0.20
6542	2022-08-09	34.37	0.54	-1.55	841,754	34.75	34.87	34.07	2.30	-1.09	1.11
6541	2022-08-08	34.91	0.42	1.22	801,289	34.50	34.95	34.31	1.86	1.19	-0.46
6540	2022-08-05	34.49	0.27	0.79	762,748	34.14	34.93	33.94	2.90	1.03	0.03
6539	2022-08-04	34.22	0.53	-1.53	1,860,259	34.58	34.64	33.97	1.94	-1.04	-0.23
6538	2022-08-03	34.75	0.25	-0.71	970,104	35.22	35.30	34.60	1.99	-1.33	-0.49
6537	2022-08-02	35.00	1.14	3.37	2,459,536	33.82	35.57	33.62	5.77	3.49	0.63
6536	2022-08-01	33.86	0.26	0.77	814,369	33.37	34.09	33.01	3.24	1.47	-0.12
6535	2022-07-29	33.60	0.33	-0.97	1,155,722	34.03	34.13	33.49	1.88	-1.26	-0.68
6534	2022-07-28	33.93	0.77	2.32	1,366,587	33.24	34.26	32.75	4.54	2.08	0.29
6533	2022-07-27	33.16	0.85	2.63	1,672,778	32.38	33.60	31.68	5.93	2.41	0.24
6532	2022-07-26	32.31	0.03	-0.09	1,004,741	32.23	32.65	30.85	5.58	0.25	0.22
6531	2022-07-25	32.34	0.06	0.19	736,288	32.50	32.64	31.83	2.49	-0.49	-0.34
6530	2022-07-22	32.28	0.43	1.35	1,116,687	32.16	32.59	31.80	2.46	0.37	0.68
6529	2022-07-21	31.85	0.35	1.11	859,884	31.40	31.86	31.24	1.97	1.43	0.97
6528	2022-07-20	31.50	0.06	0.19	673,392	31.39	31.58	30.82	2.42	0.35	-0.32
6527	2022-07-19	31.44	0.67	2.18	573,914	31.19	31.87	31.03	2.69	0.80	-0.16
6526	2022-07-18	30.77	0.81	-2.56	1,009,280	32.00	32.21	30.63	4.94	-3.84	1.36
6525	2022-07-15	31.58	2.25	7.67	2,097,410	30.07	31.67	29.88	5.95	5.02	1.33
6524	2022-07-14	29.33	0.02	0.07	604,379	29.08	29.75	28.53	4.20	0.86	2.52
6523	2022-07-13	29.31	0.04	0.14	645,247	29.00	29.31	28.63	2.34	1.07	-0.78
6522	2022-07-12	29.27	0.06	0.21	679,879	29.27	29.89	29.04	2.90	0.00	-0.92
6521	2022-07-11	29.21	0.56	-1.88	643,180	29.62	29.79	29.08	2.40	-1.38	0.21
6520	2022-07-08	29.77	0.55	1.88	783,712	29.21	30.31	29.21	3.77	1.92	-0.50
6519	2022-07-07	29.22	0.83	2.92	964,186	28.73	29.86	28.73	3.93	1.71	-0.03
6518	2022-07-06	28.39	0.11	-0.39	782,436	28.33	28.65	27.98	2.36	0.21	1.20
6517	2022-07-05	28.50	0.03	-0.11	600,655	28.19	28.53	27.26	4.51	1.10	-0.60
6516	2022-07-01	28.53	0.74	2.66	843,821	27.76	28.64	27.08	5.62	2.77	-1.19
6515	2022-06-30	27.79	1.49	-5.09	1,038,417	28.81	28.94	27.64	4.51	-3.54	-0.11
6514	2022-06-29	29.28	0.85	2.99	1,081,050	28.56	29.46	28.25	4.24	2.52	-1.61
6513	2022-06-28	28.43	0.61	-2.10	756,197	29.13	29.61	28.35	4.33	-2.40	0.46
6512	2022-06-27	29.04	0.70	2.47	1,078,829	28.69	29.26	27.68	5.51	1.22	0.31
6511	2022-06-24	28.34	1.49	5.55	5,482,790	27.29	28.36	27.15	4.43	3.85	1.24
6510	2022-06-23	26.85	0.68	2.60	842,177	26.35	26.87	26.16	2.69	1.90	1.64
6509	2022-06-22	26.17	0.02	0.08	1,269,763	25.89	26.27	25.76	1.97	1.08	0.69
6508	2022-06-21	26.15	0.16	0.62	1,028,656	26.52	26.74	26.10	2.41	-1.40	-0.99
6507	2022-06-17	25.99	0.12	-0.46	2,236,138	26.40	26.68	25.54	4.32	-1.55	2.04
6506	2022-06-16	26.11	1.56	-5.64	1,176,453	27.04	27.05	25.98	3.96	-3.44	1.11
6505	2022-06-15	27.67	0.82	3.05	786,159	27.12	27.97	27.04	3.43	2.03	-2.28
6504	2022-06-14	26.85	0.02	-0.07	1,133,521	26.88	27.36	26.48	3.27	-0.11	1.01
6503	2022-06-13	26.87	0.49	-1.79	917,891	26.45	27.13	26.24	3.36	1.59	0.04
6502	2022-06-10	27.36	0.69	-2.46	755,892	27.27	27.81	26.02	6.56	0.33	-3.33
6501	2022-06-09	28.05	0.83	-2.87	1,097,617	28.57	28.97	27.96	3.54	-1.82	-2.78
6500	2022-06-08	28.88	1.14	-3.80	1,059,204	29.90	29.97	28.61	4.55	-3.41	-1.07
6499	2022-06-07	30.02	0.06	-0.20	1,148,690	30.00	30.16	29.30	2.87	0.07	-0.40
6498	2022-06-06	30.08	0.15	-0.50	713,258	30.25	30.25	29.76	1.62	-0.56	-0.27
6497	2022-06-03	30.23	0.48	-1.56	609,408	30.43	30.91	30.03	2.89	-0.66	0.07
6496	2022-06-02	30.71	1.17	3.96	697,557	29.54	30.79	29.23	5.28	3.96	-0.91
6495	2022-06-01	29.54	0.82	-2.70	1,075,689	30.54	30.73	28.54	7.17	-3.27	0.00
6494	2022-05-31	30.36	0.58	-1.87	1,903,125	30.80	30.91	29.70	3.93	-1.43	0.59
6493	2022-05-27	30.94	1.87	6.43	1,389,483	29.35	31.08	29.33	5.96	5.42	-0.45
6492	2022-05-26	29.07	0.51	1.79	551,672	28.92	29.28	27.68	5.53	0.52	0.96
6491	2022-05-25	28.56	0.57	2.04	777,005	27.84	28.73	27.38	4.85	2.59	1.26
6490	2022-05-24	27.99	0.26	-0.92	670,972	28.09	28.19	27.39	2.85	-0.36	-0.54
6489	2022-05-23	28.25	0.64	-2.22	668,394	29.24	29.24	28.11	3.86	-3.39	-0.57
6488	2022-05-20	28.89	0.00	0.00	644,572	29.28	29.47	28.18	4.41	-1.33	1.21
6487	2022-05-19	28.89	0.41	1.44	1,639,079	28.42	29.97	28.01	6.90	1.65	1.35
6486	2022-05-18	28.48	0.94	-3.20	634,953	28.95	29.85	28.34	5.22	-1.62	-0.21
6485	2022-05-17	29.42	1.04	3.66	739,009	28.83	29.42	28.60	2.84	2.05	-1.60
6484	2022-05-16	28.38	0.25	-0.87	514,331	28.73	28.73	28.10	2.19	-1.22	1.59
6483	2022-05-13	28.63	0.91	3.28	934,458	27.81	28.88	27.81	3.85	2.95	0.35
6482	2022-05-12	27.72	1.25	4.72	931,954	26.30	27.73	26.28	5.51	5.40	0.32
6481	2022-05-11	26.47	0.49	-1.82	849,624	27.21	28.66	26.39	8.34	-2.72	-0.64
6480	2022-05-10	26.96	0.03	0.11	875,045	27.28	27.44	26.22	4.47	-1.17	0.93
6479	2022-05-09	26.93	1.55	-5.44	725,134	28.20	28.40	26.72	5.96	-4.50	1.30
6478	2022-05-06	28.48	0.68	-2.33	658,801	28.81	29.22	28.08	3.96	-1.15	-0.98
6477	2022-05-05	29.16	0.66	-2.21	1,021,520	29.41	29.71	28.21	5.10	-0.85	-1.20
6476	2022-05-04	29.82	0.72	2.47	605,259	29.29	30.00	28.45	5.29	1.81	-1.37
6475	2022-05-03	29.10	0.66	2.32	715,646	28.43	29.25	28.31	3.31	2.36	0.65
6474	2022-05-02	28.44	1.44	-4.82	1,046,795	29.86	30.01	27.97	6.83	-4.76	-0.04
6473	2022-04-29	29.88	0.60	-1.97	960,670	30.54	30.62	29.78	2.75	-2.16	-0.07
6472	2022-04-28	30.48	3.39	12.51	1,762,038	27.52	30.70	27.50	11.63	10.76	0.20
6471	2022-04-27	27.09	0.01	0.04	820,173	27.10	27.45	26.55	3.32	-0.04	1.59
6470	2022-04-26	27.08	1.22	-4.31	714,696	27.85	28.27	27.06	4.34	-2.76	0.07
6469	2022-04-25	28.30	0.39	1.40	596,327	27.85	28.38	27.33	3.77	1.62	-1.59
6468	2022-04-22	27.91	1.58	-5.36	746,340	29.13	29.65	27.70	6.69	-4.19	-0.21
6467	2022-04-21	29.49	0.56	-1.86	661,451	30.07	30.38	29.34	3.46	-1.93	-1.22
6466	2022-04-20	30.05	0.53	1.80	481,166	29.67	30.40	29.45	3.20	1.28	0.07
6465	2022-04-19	29.52	0.62	2.15	767,650	28.94	29.66	28.77	3.08	2.00	0.51
6464	2022-04-18	28.90	0.55	-1.87	432,186	29.51	29.62	28.77	2.88	-2.07	0.14
6463	2022-04-15	29.45	0.00	0.00	747,324	29.75	30.32	29.20	3.76	-1.01	0.20
6462	2022-04-14	29.45	0.26	-0.88	747,392	29.75	30.32	29.20	3.76	-1.01	1.02
6461	2022-04-13	29.71	0.97	3.38	1,031,085	28.74	29.78	28.74	3.62	3.38	0.13
6460	2022-04-12	28.74	0.87	3.12	629,977	28.21	28.83	28.21	2.20	1.88	0.00
6459	2022-04-11	27.87	0.56	-1.97	553,289	28.33	28.45	27.79	2.33	-1.62	1.22
6458	2022-04-08	28.43	0.10	0.35	539,392	28.45	28.88	28.22	2.32	-0.07	-0.35
6457	2022-04-07	28.33	0.32	1.14	877,223	27.90	28.40	27.59	2.90	1.54	0.42
6456	2022-04-06	28.01	0.57	2.08	1,008,141	27.44	28.31	27.11	4.37	2.08	-0.39
6455	2022-04-05	27.44	0.01	0.04	428,733	27.47	27.87	27.26	2.22	-0.11	0.00
6454	2022-04-04	27.43	1.29	-4.49	661,948	28.74	28.86	27.23	5.67	-4.56	0.15
6453	2022-04-01	28.72	0.16	0.56	770,966	28.56	29.11	28.40	2.49	0.56	0.07
6452	2022-03-31	28.56	0.27	0.95	815,385	28.22	29.00	28.22	2.76	1.20	0.00
6451	2022-03-30	28.29	0.38	-1.33	729,724	28.74	28.76	28.06	2.44	-1.57	-0.25
6450	2022-03-29	28.67	0.33	1.16	546,391	28.55	28.99	28.12	3.05	0.42	0.24
6449	2022-03-28	28.34	0.30	1.07	475,932	27.85	28.35	27.71	2.30	1.76	0.74
6448	2022-03-25	28.04	0.43	1.56	1,165,572	27.51	28.62	27.27	4.91	1.93	-0.68
6447	2022-03-24	27.61	1.05	3.95	465,793	26.60	27.62	26.45	4.40	3.80	-0.36
6446	2022-03-23	26.56	0.63	-2.32	1,177,114	26.96	27.28	26.55	2.71	-1.48	0.15
6445	2022-03-22	27.19	0.77	2.91	666,676	26.57	27.24	26.45	2.97	2.33	-0.85
6444	2022-03-21	26.42	0.17	-0.64	366,328	26.38	26.97	26.24	2.77	0.15	0.57
6443	2022-03-18	26.59	0.08	0.30	1,190,401	26.65	26.75	26.19	2.10	-0.23	-0.79
6442	2022-03-17	26.51	0.19	0.72	1,184,276	26.14	26.64	26.00	2.45	1.42	0.53
6441	2022-03-16	26.32	0.41	1.58	680,965	26.12	26.66	25.60	4.06	0.77	-0.68
6440	2022-03-15	25.91	0.68	2.70	487,595	25.46	26.08	24.57	5.93	1.77	0.81
6439	2022-03-14	25.23	0.52	-2.02	1,119,573	25.63	25.77	24.97	3.12	-1.56	0.91
6438	2022-03-11	25.75	0.33	-1.27	446,578	26.26	26.53	25.64	3.39	-1.94	-0.47
6437	2022-03-10	26.08	0.08	-0.31	592,640	25.84	26.12	25.40	2.79	0.93	0.69
6436	2022-03-09	26.16	0.86	3.40	684,486	25.55	26.27	25.65	2.43	2.39	-1.22
6435	2022-03-08	25.30	0.45	-1.75	995,966	25.72	26.22	25.28	3.65	-1.63	0.99
6434	2022-03-07	25.75	0.48	-1.83	876,919	26.12	26.13	25.57	2.14	-1.42	-0.12
6433	2022-03-04	26.23	0.41	1.59	980,857	25.25	26.61	25.11	5.94	3.88	-0.42
6432	2022-03-03	25.82	0.33	-1.26	678,423	26.45	26.68	25.62	4.01	-2.38	-2.21
6431	2022-03-02	26.15	0.81	3.20	1,073,743	25.48	26.54	25.25	5.06	2.63	1.15
6430	2022-03-01	25.34	0.36	-1.40	719,188	25.51	25.91	25.02	3.49	-0.67	0.55
6429	2022-02-28	25.70	0.08	0.31	773,154	25.26	26.12	25.26	3.40	1.74	-0.74
6428	2022-02-25	25.62	0.43	1.71	756,037	25.14	25.64	24.50	4.53	1.91	-1.41
6427	2022-02-24	25.19	0.77	3.15	781,643	24.05	25.29	23.38	7.94	4.74	-0.20
6426	2022-02-23	24.42	1.23	5.30	1,028,939	25.00	25.70	24.29	5.64	-2.32	-1.52
6425	2022-02-22	23.19	0.46	-1.95	671,183	23.86	23.79	23.05	3.10	-2.81	7.81
6424	2022-02-18	23.65	0.31	-1.29	503,153	23.94	24.14	23.42	3.01	-1.21	0.89
6423	2022-02-17	23.96	0.86	-3.46	491,298	24.45	24.57	23.87	2.86	-2.00	-0.08
6422	2022-02-16	24.82	0.11	-0.44	319,789	24.88	24.97	24.46	2.05	-0.24	-1.49
6421	2022-02-15	24.93	1.07	4.48	1,034,896	24.22	25.01	24.22	3.26	2.93	-0.20
6420	2022-02-14	23.86	0.32	-1.32	455,966	24.22	24.51	23.65	3.55	-1.49	1.51
6419	2022-02-11	24.18	0.34	-1.39	556,850	24.46	24.84	24.11	2.98	-1.14	0.17
6418	2022-02-10	24.52	0.10	-0.41	742,494	24.03	25.06	23.90	4.83	2.04	-0.24
6417	2022-02-09	24.62	0.20	0.82	639,322	24.62	25.00	24.53	1.91	0.00	-2.40
6416	2022-02-08	24.42	0.80	3.39	369,163	23.60	24.48	23.44	4.41	3.47	0.82
6415	2022-02-07	23.62	0.10	-0.42	404,957	23.61	23.94	23.40	2.29	0.04	-0.08
6414	2022-02-05	23.72	0.00	0.00	673,332	23.00	23.98	22.71	5.52	3.13	-0.46
6413	2022-02-04	23.72	0.44	1.89	673,332	23.00	23.98	22.71	5.52	3.13	-3.04
6412	2022-02-03	23.28	0.06	-0.26	842,039	23.13	23.36	22.80	2.42	0.65	-1.20
6411	2022-02-02	23.34	0.36	-1.52	706,751	23.76	23.89	23.14	3.16	-1.77	-0.90
6410	2022-02-01	23.70	0.33	1.41	794,556	23.51	23.96	22.77	5.06	0.81	0.25
6409	2022-01-31	23.37	0.61	2.68	1,041,017	22.48	23.41	22.41	4.45	3.96	0.60
6408	2022-01-28	22.76	0.71	3.22	627,061	21.96	22.76	21.52	5.65	3.64	-1.23
6407	2022-01-27	22.05	0.51	-2.26	619,888	22.88	23.52	21.91	7.04	-3.63	-0.41
6406	2022-01-26	22.56	0.12	0.53	834,508	22.85	23.33	22.24	4.77	-1.27	1.42
6405	2022-01-25	22.44	0.66	-2.86	1,199,784	22.90	23.19	21.91	5.59	-2.01	1.83
6404	2022-01-24	23.10	1.04	4.71	1,040,167	21.66	23.14	21.32	8.40	6.65	-0.87
6403	2022-01-21	22.06	0.31	-1.39	569,703	22.06	22.82	22.06	3.45	0.00	-1.81
6402	2022-01-20	22.37	0.26	1.18	719,910	22.17	23.00	22.17	3.74	0.90	-1.39
6401	2022-01-19	22.11	0.54	-2.38	700,924	22.61	22.81	22.00	3.58	-2.21	0.27
6400	2022-01-18	22.65	1.68	-6.91	754,245	23.91	24.03	22.56	6.15	-5.27	-0.18
6399	2022-01-14	24.33	0.44	-1.78	553,020	24.58	24.74	23.87	3.54	-1.02	-1.73
6398	2022-01-13	24.77	0.06	0.24	859,348	24.88	25.13	24.48	2.61	-0.44	-0.77
6397	2022-01-12	24.71	0.69	-2.72	832,226	25.52	25.52	24.47	4.11	-3.17	0.69
6396	2022-01-11	25.40	0.26	1.03	698,814	25.06	25.43	24.60	3.31	1.36	0.47
6395	2022-01-10	25.14	0.10	0.40	644,483	24.45	25.19	24.45	3.03	2.82	-0.32
6394	2022-01-07	25.04	0.84	-3.25	1,074,694	25.90	26.25	24.90	5.21	-3.32	-2.36
6393	2022-01-06	25.88	0.55	-2.08	801,615	26.39	26.65	25.79	3.26	-1.93	0.08
6392	2022-01-05	26.43	1.13	-4.10	713,425	27.43	27.70	26.39	4.78	-3.65	-0.15
6391	2022-01-04	27.56	0.89	-3.13	556,055	28.45	28.59	27.37	4.29	-3.13	-0.47
6390	2022-01-03	28.45	0.01	0.04	785,789	28.46	28.61	27.75	3.02	-0.04	0.00
6389	2021-12-31	28.44	0.01	0.04	586,418	28.46	28.73	27.74	3.48	-0.07	0.07
6388	2021-12-30	28.43	0.22	0.78	663,601	28.26	28.86	28.09	2.72	0.60	0.11
6387	2021-12-29	28.21	0.02	-0.07	365,377	28.25	28.43	28.02	1.45	-0.14	0.18
6386	2021-12-28	28.23	0.18	0.64	508,171	28.05	28.70	27.92	2.78	0.64	0.07
6385	2021-12-27	28.05	0.09	0.32	665,303	28.18	28.18	27.85	1.17	-0.46	0.00
6384	2021-12-23	27.96	0.01	-0.04	556,364	28.10	28.21	27.75	1.64	-0.50	0.79
6383	2021-12-22	27.97	0.63	2.30	720,188	27.27	27.98	27.14	3.08	2.57	0.46
6382	2021-12-21	27.34	1.14	4.35	833,696	26.59	27.48	26.39	4.10	2.82	-0.26
6381	2021-12-20	26.20	0.13	0.50	930,993	25.55	26.31	25.12	4.66	2.54	1.49
6380	2021-12-17	26.07	0.28	1.09	2,488,062	25.46	26.48	24.95	6.01	2.40	-1.99
6379	2021-12-16	25.79	0.72	-2.72	1,189,300	26.74	26.80	25.78	3.81	-3.55	-1.28
6378	2021-12-15	26.51	0.44	1.69	1,103,952	26.13	26.53	25.35	4.52	1.45	0.87
6377	2021-12-14	26.07	0.07	0.27	883,140	25.65	26.29	25.53	2.96	1.64	0.23
6376	2021-12-13	26.00	0.30	1.17	970,283	25.61	26.37	25.49	3.44	1.52	-1.35
6375	2021-12-10	25.70	0.56	2.23	527,372	25.18	25.75	24.84	3.61	2.07	-0.35
6374	2021-12-09	25.14	0.89	-3.42	426,237	25.76	25.94	25.14	3.11	-2.41	0.16
6373	2021-12-08	26.03	0.02	-0.08	590,744	25.98	26.17	25.47	2.69	0.19	-1.04
6372	2021-12-07	26.05	0.78	3.09	824,189	25.65	26.30	25.29	3.94	1.56	-0.27
6371	2021-12-06	25.27	0.72	2.93	635,066	24.81	25.41	24.40	4.07	1.85	1.50
6370	2021-12-03	24.55	0.78	-3.08	396,689	25.37	25.48	24.37	4.38	-3.23	1.06
6369	2021-12-02	25.33	0.84	3.43	513,769	24.61	25.49	24.61	3.58	2.93	0.16
6368	2021-12-01	24.49	0.82	-3.24	653,735	25.90	25.98	24.47	5.83	-5.44	0.49
6367	2021-11-30	25.31	0.27	-1.06	699,335	25.50	26.13	25.05	4.24	-0.75	2.33
6366	2021-11-29	25.58	0.04	-0.16	577,890	25.68	26.29	25.54	2.92	-0.39	-0.31
6365	2021-11-26	25.62	1.38	-5.11	473,573	26.38	26.74	25.51	4.66	-2.88	0.23
6364	2021-11-24	27.00	0.01	-0.04	587,106	27.08	27.10	26.14	3.55	-0.30	-2.30
6363	2021-11-23	27.01	1.37	-4.83	2,229,097	28.49	28.49	26.38	7.41	-5.19	0.26
6362	2021-11-22	28.38	1.84	6.93	1,352,868	26.82	28.60	26.55	7.64	5.82	0.39
6361	2021-11-19	26.54	0.01	-0.04	527,225	26.51	26.65	26.22	1.62	0.11	1.06
6360	2021-11-18	26.55	0.04	0.15	1,040,196	26.50	26.70	26.07	2.38	0.19	-0.15
6359	2021-11-17	26.51	0.13	-0.49	512,362	26.51	26.91	26.38	2.00	0.00	-0.04
6358	2021-11-16	26.64	0.24	-0.89	504,884	26.77	27.06	26.50	2.09	-0.49	-0.49
6357	2021-11-15	26.88	0.18	0.67	1,008,166	26.75	27.06	26.54	1.94	0.49	-0.41
6356	2021-11-12	26.70	0.17	0.64	674,443	26.56	26.93	26.43	1.88	0.53	0.19
6355	2021-11-11	26.53	0.33	-1.23	471,472	26.85	26.99	26.47	1.94	-1.19	0.11
6354	2021-11-10	26.86	0.49	-1.79	681,673	27.33	27.75	26.75	3.66	-1.72	-0.04
6353	2021-11-09	27.35	0.62	-2.22	640,552	28.08	28.29	27.27	3.63	-2.60	-0.07
6352	2021-11-08	27.97	0.05	0.18	493,780	27.98	28.23	27.58	2.32	-0.04	0.39
6351	2021-11-05	27.92	0.49	1.79	752,671	28.00	28.28	27.60	2.43	-0.29	0.21
6350	2021-11-04	27.43	0.50	-1.79	794,080	24.12	27.82	23.00	19.98	13.72	2.08
6349	2021-11-03	27.93	0.44	1.60	745,718	27.23	28.01	27.02	3.64	2.57	-13.64
6348	2021-11-02	27.49	0.43	-1.54	514,258	28.14	28.14	27.38	2.70	-2.31	-0.95
6347	2021-11-01	27.92	0.59	2.16	666,596	27.54	27.97	27.19	2.83	1.38	0.79
6346	2021-10-29	27.33	0.30	1.11	943,229	27.01	27.52	26.93	2.18	1.18	0.77
6345	2021-10-28	27.03	0.39	1.46	702,168	26.69	27.29	26.69	2.25	1.27	-0.07
6344	2021-10-27	26.64	0.27	-1.00	549,199	26.85	27.09	26.61	1.79	-0.78	0.19
6343	2021-10-26	26.91	0.07	0.26	626,196	26.74	27.06	26.52	2.02	0.64	-0.22
6342	2021-10-25	26.84	0.41	1.55	880,878	27.06	27.12	26.60	1.92	-0.81	-0.37
6341	2021-10-22	26.43	0.68	2.64	813,898	25.76	26.47	25.58	3.45	2.60	2.38
6340	2021-10-21	25.75	0.48	1.90	733,359	25.27	25.80	25.17	2.49	1.90	0.04
6339	2021-10-20	25.27	1.51	6.36	1,260,652	24.15	25.36	23.88	6.13	4.64	0.00
6338	2021-10-19	23.76	0.05	-0.21	800,928	23.91	24.13	23.62	2.13	-0.63	1.64
6337	2021-10-18	23.81	0.65	-2.66	546,697	24.31	24.31	23.76	2.26	-2.06	0.42
6336	2021-10-15	24.46	0.12	0.49	701,199	24.73	24.76	24.44	1.29	-1.09	-0.61
6335	2021-10-14	24.34	0.62	2.61	732,319	24.00	24.52	23.88	2.67	1.42	1.60
6334	2021-10-13	23.72	0.80	-3.26	815,763	24.49	24.50	23.52	4.00	-3.14	1.18
6333	2021-10-12	24.52	0.21	0.86	676,317	24.34	24.73	24.23	2.05	0.74	-0.12
6332	2021-10-11	24.31	0.67	-2.68	457,459	24.91	24.97	24.30	2.69	-2.41	0.12
6331	2021-10-08	24.98	0.09	-0.36	419,052	25.07	25.29	24.90	1.56	-0.36	-0.28
6330	2021-10-07	25.07	0.40	1.62	1,005,308	24.91	25.40	24.70	2.81	0.64	0.00
6329	2021-10-06	24.67	0.37	-1.48	735,486	24.71	25.03	24.11	3.72	-0.16	0.97
6328	2021-10-05	25.04	0.18	0.72	1,095,172	24.89	25.24	24.81	1.73	0.60	-1.32
6327	2021-10-04	24.86	0.04	0.16	886,227	24.90	25.64	24.44	4.82	-0.16	0.12
6326	2021-10-01	24.82	0.56	2.31	1,011,532	24.42	24.95	23.99	3.93	1.64	0.32
6325	2021-09-30	24.26	0.10	-0.41	766,752	24.51	24.99	24.17	3.35	-1.02	0.66
6324	2021-09-29	24.36	0.25	1.04	1,391,832	24.30	24.42	23.95	1.93	0.25	0.62
6323	2021-09-28	24.11	0.67	-2.70	1,737,916	24.53	24.71	23.97	3.02	-1.71	0.79
6322	2021-09-27	24.78	0.27	1.10	1,538,408	24.27	24.97	24.02	3.91	2.10	-1.01
6321	2021-09-24	24.51	1.11	-4.33	3,194,627	25.52	25.70	24.45	4.90	-3.96	-0.98
6320	2021-09-23	25.62	0.06	-0.23	1,283,104	25.88	25.96	25.34	2.40	-1.00	-0.39
6319	2021-09-22	25.68	0.70	2.80	1,860,516	25.03	26.01	24.91	4.39	2.60	0.78
6318	2021-09-21	24.98	0.41	-1.61	1,611,543	25.61	25.79	24.95	3.28	-2.46	0.20
6317	2021-09-20	25.39	0.36	-1.40	1,836,548	25.55	25.70	25.00	2.74	-0.63	0.87
6316	2021-09-17	25.75	0.20	0.78	4,835,576	25.66	25.87	25.47	1.56	0.35	-0.78
6315	2021-09-16	25.55	0.12	0.47	867,057	25.38	25.64	25.20	1.73	0.67	0.43
6314	2021-09-15	25.43	0.43	1.72	1,436,459	24.78	25.47	24.61	3.47	2.62	-0.20
6313	2021-09-14	25.00	0.45	-1.77	1,182,204	25.60	25.60	24.91	2.70	-2.34	-0.88
6312	2021-09-13	25.45	0.54	-2.08	1,097,726	25.99	26.13	25.36	2.96	-2.08	0.59
6311	2021-09-10	25.99	0.01	-0.04	1,370,770	26.21	26.68	25.97	2.71	-0.84	0.00
6310	2021-09-09	26.00	0.42	-1.59	2,136,319	26.50	26.80	26.00	3.02	-1.89	0.81
6309	2021-09-08	26.42	1.75	-6.21	6,196,782	27.36	27.43	26.35	3.95	-3.44	0.30
6308	2021-09-07	28.17	0.31	1.11	1,549,125	27.95	28.21	27.67	1.93	0.79	-2.88
6307	2021-09-03	27.86	0.33	1.20	1,009,652	27.37	27.97	27.12	3.11	1.79	0.32
6306	2021-09-02	27.53	0.16	-0.58	1,661,715	27.81	27.96	27.52	1.58	-1.01	-0.58
6305	2021-09-01	27.69	0.94	3.51	1,727,300	26.59	27.85	26.32	5.75	4.14	0.43
6304	2021-08-31	26.75	0.48	1.83	2,828,293	26.27	27.15	26.16	3.77	1.83	-0.60
6303	2021-08-30	26.27	1.22	4.87	2,015,961	25.38	26.57	25.25	5.20	3.51	0.00
6302	2021-08-27	25.05	0.94	-3.62	28,268,024	26.03	26.12	24.72	5.38	-3.76	1.32
6301	2021-08-26	25.99	0.18	0.70	3,150,166	25.90	26.28	25.67	2.36	0.35	0.15
6300	2021-08-25	25.81	1.66	6.87	8,531,144	26.61	26.90	25.35	5.82	-3.01	0.35
6299	2021-08-24	24.15	0.16	-0.66	838,020	24.24	24.55	23.82	3.01	-0.37	10.19
6298	2021-08-23	24.31	0.61	2.57	1,785,867	23.88	24.38	23.67	2.97	1.80	-0.29
6297	2021-08-20	23.70	1.67	7.58	1,582,079	22.15	23.80	21.87	8.71	7.00	0.76
6296	2021-08-19	22.03	0.54	2.51	1,394,811	21.50	22.39	21.48	4.23	2.47	0.54
6295	2021-08-18	21.49	0.30	-1.38	1,005,867	21.78	22.04	21.43	2.80	-1.33	0.05
6294	2021-08-17	21.79	0.21	0.97	648,260	21.52	21.82	21.30	2.42	1.25	-0.05
6293	2021-08-16	21.58	0.34	1.60	511,474	21.11	21.58	20.88	3.32	2.23	-0.28
6292	2021-08-13	21.24	0.41	-1.89	414,719	21.67	21.78	21.23	2.54	-1.98	-0.61
6291	2021-08-12	21.65	0.16	0.74	522,194	21.26	21.85	20.91	4.42	1.83	0.09
6290	2021-08-11	21.49	0.00	0.00	656,588	21.59	21.67	21.08	2.73	-0.46	-1.07
6289	2021-08-10	21.49	0.23	-1.06	862,158	21.62	21.80	21.24	2.59	-0.60	0.47
6288	2021-08-09	21.72	0.35	-1.59	1,293,770	22.01	22.29	21.65	2.91	-1.32	-0.46
6287	2021-08-06	22.07	0.67	3.13	4,947,225	21.68	22.40	21.42	4.52	1.80	-0.27
6286	2021-08-05	21.40	1.06	5.21	5,783,259	20.58	21.85	20.34	7.34	3.98	1.31
6285	2021-08-04	20.34	0.95	-4.46	10,027,216	21.00	21.24	20.20	4.95	-3.14	1.18
6284	2021-08-03	21.29	0.92	4.52	1,936,615	21.01	21.75	20.64	5.28	1.33	-1.36
6283	2021-08-02	20.37	0.35	-1.69	1,446,112	20.66	21.02	20.32	3.39	-1.40	3.14
6282	2021-07-30	20.72	0.06	-0.29	293,007	20.74	21.03	20.06	4.68	-0.10	-0.29
6281	2021-07-29	20.78	0.09	0.43	454,547	20.81	21.56	20.50	5.09	-0.14	-0.19
6280	2021-07-28	20.69	0.14	0.68	453,731	20.60	20.94	20.41	2.57	0.44	0.58
6279	2021-07-27	20.55	0.02	0.10	418,071	20.56	21.24	20.26	4.77	-0.05	0.24
6278	2021-07-26	20.53	0.71	-3.34	722,619	20.85	21.28	20.40	4.22	-1.53	0.15
6277	2021-07-23	21.24	0.01	0.05	410,961	21.37	21.57	21.21	1.68	-0.61	-1.84
6276	2021-07-22	21.23	0.06	-0.28	572,644	21.27	21.39	20.98	1.93	-0.19	0.66
6275	2021-07-21	21.29	0.48	2.31	989,504	20.81	21.52	20.62	4.32	2.31	-0.09
6274	2021-07-20	20.81	0.72	3.58	791,683	20.07	20.87	20.07	3.99	3.69	0.00
6273	2021-07-19	20.09	0.11	0.55	857,272	20.28	20.58	19.69	4.39	-0.94	-0.10
6272	2021-07-16	19.98	0.01	-0.05	513,396	20.14	20.16	19.74	2.09	-0.79	1.50
6271	2021-07-15	19.99	0.34	-1.67	523,478	20.23	20.53	19.75	3.86	-1.19	0.75
6270	2021-07-14	20.33	0.71	-3.37	348,456	21.17	21.17	20.25	4.35	-3.97	-0.49
6269	2021-07-13	21.04	0.38	-1.77	308,240	21.36	21.36	20.95	1.92	-1.50	0.62
6268	2021-07-12	21.42	0.17	-0.79	1,022,713	21.59	21.59	21.00	2.73	-0.79	-0.28
6267	2021-07-09	21.59	0.07	-0.32	462,154	21.82	22.03	21.49	2.47	-1.05	0.00
6266	2021-07-08	21.66	0.59	-2.65	686,991	21.98	22.18	21.51	3.05	-1.46	0.74
6265	2021-07-07	22.25	0.24	1.09	1,693,241	22.01	22.50	21.72	3.54	1.09	-1.21
6264	2021-07-06	22.01	0.12	0.55	522,542	21.97	22.03	21.44	2.69	0.18	0.00
6263	2021-07-02	21.89	0.01	-0.05	770,527	21.80	22.01	21.67	1.56	0.41	0.37
6262	2021-07-01	21.90	0.03	0.14	747,140	22.06	22.12	21.71	1.86	-0.73	-0.46
6261	2021-06-30	21.87	0.12	-0.55	531,431	21.85	22.04	21.75	1.33	0.09	0.87
6260	2021-06-29	21.99	0.09	0.41	1,393,637	22.13	22.35	21.89	2.08	-0.63	-0.64
6259	2021-06-28	21.90	0.55	-2.45	3,057,341	22.52	22.52	21.69	3.69	-2.75	1.05
6258	2021-06-25	22.45	1.03	4.81	7,130,267	21.45	22.65	21.25	6.53	4.66	0.31
6257	2021-06-24	21.42	0.15	0.71	980,221	21.35	21.51	21.21	1.41	0.33	0.14
6256	2021-06-23	21.27	0.21	-0.98	836,940	21.58	21.70	21.19	2.36	-1.44	0.38
6255	2021-06-22	21.48	0.05	0.23	1,080,153	21.42	21.84	21.35	2.29	0.28	0.47
6254	2021-06-21	21.43	0.87	4.23	1,108,830	20.56	21.45	20.39	5.16	4.23	-0.05
6253	2021-06-18	20.56	0.17	-0.82	939,286	20.39	20.76	20.20	2.75	0.83	0.00
6252	2021-06-17	20.73	0.11	0.53	775,954	20.71	20.87	20.53	1.64	0.10	-1.64
6251	2021-06-16	20.62	0.01	-0.05	957,607	20.58	20.93	20.20	3.55	0.19	0.44
6250	2021-06-15	20.63	0.10	0.49	1,467,395	20.41	20.79	20.23	2.74	1.08	-0.24
6249	2021-06-14	20.53	0.48	-2.28	1,160,089	21.03	21.12	20.47	3.09	-2.38	-0.58
6248	2021-06-11	21.01	0.36	-1.68	3,216,008	21.18	21.47	20.93	2.55	-0.80	0.10
6247	2021-06-10	21.37	0.37	1.76	2,783,965	21.00	21.68	20.74	4.48	1.76	-0.89
6246	2021-06-09	21.00	0.18	0.86	6,007,757	21.38	22.69	20.32	11.09	-1.78	0.00
6245	2021-06-08	20.82	0.08	-0.38	1,421,904	21.08	21.38	20.44	4.46	-1.23	2.69
6244	2021-06-07	20.90	2.03	10.76	4,157,568	18.96	21.21	18.95	11.92	10.23	0.86
6243	2021-06-04	18.87	0.36	1.94	658,622	18.55	18.89	18.37	2.80	1.73	0.48
6242	2021-06-03	18.51	0.37	2.04	587,632	18.14	18.66	18.02	3.53	2.04	0.22
6241	2021-06-02	18.14	0.42	-2.26	764,918	18.63	18.75	17.97	4.19	-2.63	0.00
6240	2021-06-01	18.56	0.22	1.20	405,279	18.34	18.65	18.23	2.29	1.20	0.38
6239	2021-05-28	18.34	0.68	-3.58	544,917	19.16	19.24	18.24	5.22	-4.28	0.00
6238	2021-05-27	19.02	0.18	-0.94	1,347,355	19.32	19.40	18.71	3.57	-1.55	0.74
6237	2021-05-26	19.20	0.51	2.73	957,284	18.69	19.21	18.60	3.26	2.73	0.63
6236	2021-05-25	18.69	0.17	-0.90	1,068,766	19.01	19.43	18.68	3.95	-1.68	0.00
6235	2021-05-24	18.86	0.15	0.80	522,573	18.78	19.02	18.68	1.81	0.43	0.80
6234	2021-05-21	18.71	0.81	4.53	802,521	18.43	18.80	18.36	2.39	1.52	0.37
6233	2021-05-20	17.90	0.21	1.19	322,624	17.85	17.95	17.64	1.74	0.28	2.96
6232	2021-05-19	17.69	0.15	0.86	682,186	17.19	17.70	17.08	3.61	2.91	0.90
6231	2021-05-18	17.54	0.29	1.68	385,741	17.26	17.80	17.26	3.13	1.62	-2.00
6230	2021-05-17	17.25	0.04	-0.23	339,515	17.19	17.35	16.94	2.39	0.35	0.06
6229	2021-05-14	17.29	0.20	1.17	400,796	17.21	17.46	17.11	2.03	0.46	-0.58
6228	2021-05-13	17.09	0.09	0.53	676,803	17.12	17.76	16.88	5.14	-0.18	0.70
6227	2021-05-12	17.00	0.18	1.07	1,364,552	16.78	17.38	16.19	7.09	1.31	0.71
6226	2021-05-11	16.82	0.16	0.96	814,057	16.45	16.93	16.02	5.53	2.25	-0.24
6225	2021-05-10	16.66	0.92	-5.23	470,316	17.53	17.53	16.63	5.13	-4.96	-1.26
6224	2021-05-07	17.58	0.04	-0.23	594,954	17.44	17.92	17.26	3.78	0.80	-0.28
6223	2021-05-06	17.62	0.83	-4.50	1,056,721	18.37	18.50	17.34	6.31	-4.08	-1.02
6222	2021-05-05	18.45	0.64	-3.35	1,000,246	17.31	18.85	17.31	8.90	6.59	-0.43
6221	2021-05-04	19.09	0.13	-0.68	584,788	19.01	19.16	18.80	1.89	0.42	-9.32
6220	2021-05-03	19.22	0.14	0.73	441,659	19.28	19.32	18.99	1.71	-0.31	-1.09
6219	2021-04-30	19.08	0.31	-1.60	699,395	19.28	19.45	18.99	2.39	-1.04	1.05
6218	2021-04-29	19.39	0.18	0.94	484,966	19.25	19.51	19.00	2.65	0.73	-0.57
6217	2021-04-28	19.21	0.03	-0.16	565,857	19.29	19.37	18.91	2.38	-0.41	0.21
6216	2021-04-27	19.24	0.04	-0.21	892,732	19.28	19.39	18.19	6.22	-0.21	0.26
6215	2021-04-26	19.28	0.26	-1.33	543,421	19.58	19.65	19.24	2.09	-1.53	0.00
6214	2021-04-23	19.54	0.09	0.46	410,272	19.58	19.70	19.11	3.01	-0.20	0.20
6213	2021-04-22	19.45	0.55	2.91	639,664	18.98	19.64	18.96	3.58	2.48	0.67
6212	2021-04-21	18.90	0.01	0.05	587,621	18.97	19.10	18.63	2.48	-0.37	0.42
6211	2021-04-20	18.89	0.45	-2.33	1,129,598	19.29	19.37	18.89	2.49	-2.07	0.42
6210	2021-04-19	19.34	0.02	-0.10	463,688	19.33	19.36	18.94	2.17	0.05	-0.26
6209	2021-04-16	19.36	0.04	0.21	566,064	19.34	19.44	19.00	2.28	0.10	-0.15
6208	2021-04-15	19.32	0.39	2.06	472,065	19.08	19.40	18.86	2.83	1.26	0.10
6207	2021-04-14	18.93	0.06	0.32	841,571	18.91	19.44	18.79	3.44	0.11	0.79
6206	2021-04-13	18.87	0.37	2.00	1,334,674	18.52	19.03	18.39	3.46	1.89	0.21
6205	2021-04-12	18.50	0.34	-1.80	430,166	18.87	18.87	18.50	1.96	-1.96	0.11
6204	2021-04-09	18.84	0.24	1.29	422,191	18.53	18.85	18.40	2.43	1.67	0.16
6203	2021-04-08	18.60	0.38	2.09	547,618	18.40	18.61	18.29	1.74	1.09	-0.38
6202	2021-04-07	18.22	0.28	-1.51	527,782	18.51	18.76	18.06	3.78	-1.57	0.99
6201	2021-04-06	18.50	0.03	-0.16	676,272	18.62	18.87	18.45	2.26	-0.64	0.05
6200	2021-04-05	18.53	0.27	1.48	703,202	18.40	18.61	18.21	2.17	0.71	0.49
6199	2021-04-01	18.26	0.52	2.93	1,262,414	17.74	18.29	17.58	4.00	2.93	0.77
6198	2021-03-31	17.74	0.18	1.03	793,780	17.54	17.94	17.54	2.28	1.14	0.00
6197	2021-03-30	17.56	0.15	0.86	762,848	17.30	17.68	17.22	2.66	1.50	-0.11
6196	2021-03-29	17.41	0.66	-3.65	770,579	17.93	18.30	17.32	5.47	-2.90	-0.63
6195	2021-03-26	18.07	0.05	-0.28	1,489,091	18.13	18.36	17.81	3.03	-0.33	-0.77
6194	2021-03-25	18.12	0.31	1.74	2,129,309	18.00	18.18	17.25	5.17	0.67	0.06
6193	2021-03-24	17.81	0.41	-2.25	2,075,041	18.41	18.98	17.71	6.90	-3.26	1.07
6192	2021-03-23	18.22	0.45	-2.41	173,018	18.50	18.87	18.21	3.57	-1.51	1.04
6191	2021-03-22	18.67	0.18	-0.95	1,282,095	18.65	18.88	18.24	3.43	0.11	-0.91
6190	2021-03-19	18.85	0.01	0.05	5,492,986	19.19	19.50	18.38	5.84	-1.77	-1.06
6189	2021-03-18	18.84	0.99	-4.99	1,567,179	19.56	19.99	18.81	6.03	-3.68	1.86
6188	2021-03-17	19.83	0.12	-0.60	2,102,007	19.83	20.03	19.21	4.14	0.00	-1.36
6187	2021-03-16	19.95	1.37	-6.43	4,499,283	19.93	20.16	19.36	4.01	0.10	-0.60
6186	2021-03-15	21.32	1.30	6.49	1,145,897	20.08	21.34	19.98	6.77	6.18	-6.52
6185	2021-03-12	20.02	0.70	-3.38	845,222	20.90	20.99	19.77	5.84	-4.21	0.30
6184	2021-03-11	20.72	1.14	5.82	1,510,342	19.59	20.85	19.58	6.48	5.77	0.87
6183	2021-03-10	19.58	0.77	4.09	1,174,448	18.91	20.17	18.91	6.66	3.54	0.05
6182	2021-03-09	18.81	0.19	1.02	1,369,153	18.97	19.55	18.69	4.53	-0.84	0.53
6181	2021-03-08	18.62	0.32	-1.69	852,983	18.76	19.18	18.60	3.09	-0.75	1.88
6180	2021-03-05	18.94	0.40	2.16	768,815	18.73	19.02	17.55	7.85	1.12	-0.95
6179	2021-03-04	18.54	0.58	-3.03	467,315	19.03	19.29	18.26	5.41	-2.57	1.02

OPCH Investment Calculator

This calculator shows the potential of OPCH stock.
Just pick a start date, end date and click Calculate.

Ticker:

OPCH

Date start:

1996-08-15 open

Date end:

2023-02-23 close

Duration:

26 years 198 days

Trading days:

6,677

There are no history of "OPCH" dividends

BUY

Your initial investment on 1996-08-15 open

1,000.00

Shares bought: 18.52

Stock price: 54.00

SELL

Value on 2023-02-23 close

590.74

NET: -409.26

ROI: -40.93% (0.59x)

Annualised: -1.96% (0.98x)

Stock price: 31.90

Duration: 26 years 198 days

Trading days: 6,677

Click here to calculate the HIGHEST and LOWEST values of your investment.

OPCH Monthly statistics

This section shows monthly performance of OPCH stock.
There are 319 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	32.12 2023-02-23	27.23 2023-02-07	28.87 2023-02-01	31.90 2023-02-23	10.50	11.26	-5.68
2023 January	20	30.25 2023-01-03	27.11 2023-01-23	30.22 2023-01-03	28.87 2023-01-31	-4.47	0.10	-10.29
2022 December	21	31.53 2022-12-14	29.13 2022-12-16	30.38 2022-12-01	30.09 2022-12-30	-0.95	3.79	-4.11
2022 November	21	32.56 2022-11-10	27.55 2022-11-11	30.36 2022-11-01	30.11 2022-11-30	-0.82	7.25	-9.26
2022 October	21	35.86 2022-10-26	29.88 2022-10-31	31.97 2022-10-03	30.26 2022-10-31	-5.35	12.17	-6.54
2022 September	21	33.77 2022-09-12	29.21 2022-09-23	30.65 2022-09-01	31.47 2022-09-30	2.68	10.18	-4.70
2022 August	23	35.57 2022-08-02	30.86 2022-08-31	33.37 2022-08-01	30.96 2022-08-31	-7.22	6.59	-7.52
2022 July	20	34.26 2022-07-28	27.08 2022-07-01	27.76 2022-07-01	33.60 2022-07-29	21.04	23.41	-2.45
2022 June	21	30.91 2022-06-03	25.54 2022-06-17	30.54 2022-06-01	27.79 2022-06-30	-9.00	1.21	-16.37
2022 May	21	31.08 2022-05-27	26.22 2022-05-10	29.86 2022-05-02	30.36 2022-05-31	1.67	4.09	-12.19
2022 April	21	30.70 2022-04-28	26.55 2022-04-27	28.56 2022-04-01	29.88 2022-04-29	4.62	7.49	-7.04
2022 March	23	29.00 2022-03-31	24.57 2022-03-15	25.51 2022-03-01	28.56 2022-03-31	11.96	13.68	-3.68
2022 February	20	26.12 2022-02-28	22.71 2022-02-05	23.51 2022-02-01	25.70 2022-02-28	9.32	11.10	-3.40
2022 January	20	28.61 2022-01-03	21.32 2022-01-24	28.46 2022-01-03	23.37 2022-01-31	-17.88	0.53	-25.09
2021 December	22	28.86 2021-12-30	24.37 2021-12-03	25.90 2021-12-01	28.44 2021-12-31	9.81	11.43	-5.91
2021 November	21	28.60 2021-11-22	23.00 2021-11-04	27.54 2021-11-01	25.31 2021-11-30	-8.10	3.85	-16.49
2021 October	21	27.52 2021-10-29	23.52 2021-10-13	24.42 2021-10-01	27.33 2021-10-29	11.92	12.69	-3.69
2021 September	21	28.21 2021-09-07	23.95 2021-09-29	26.59 2021-09-01	24.26 2021-09-30	-8.76	6.09	-9.93
2021 August	22	27.15 2021-08-31	20.20 2021-08-04	20.66 2021-08-02	26.75 2021-08-31	29.48	31.41	-2.23
2021 July	21	22.50 2021-07-07	19.69 2021-07-19	22.06 2021-07-01	20.72 2021-07-30	-6.07	1.99	-10.74
2021 June	22	22.69 2021-06-09	17.97 2021-06-02	18.34 2021-06-01	21.87 2021-06-30	19.25	23.72	-2.02
2021 May	20	19.43 2021-05-25	16.02 2021-05-11	19.28 2021-05-03	18.34 2021-05-28	-4.88	0.78	-16.91
2021 April	21	19.70 2021-04-23	17.58 2021-04-01	17.74 2021-04-01	19.08 2021-04-30	7.55	11.05	-0.90
2021 March	23	21.34 2021-03-15	17.22 2021-03-30	19.57 2021-03-01	17.74 2021-03-31	-9.35	9.04	-12.01
2021 February	19	20.88 2021-02-04	18.25 2021-02-09	18.71 2021-02-01	19.19 2021-02-26	2.57	11.60	-2.46
2021 January	19	19.95 2021-01-26	15.37 2021-01-04	15.64 2021-01-04	18.48 2021-01-29	18.16	27.56	-1.73
2020 December	22	17.16 2020-12-09	14.31 2020-12-17	16.40 2020-12-01	15.64 2020-12-31	-4.63	4.63	-12.74
2020 November	20	16.76 2020-11-09	13.51 2020-11-02	13.53 2020-11-02	15.75 2020-11-30	16.41	23.87	-0.15
2020 October	22	14.36 2020-10-16	12.48 2020-10-02	13.42 2020-10-01	13.33 2020-10-30	-0.67	7.00	-7.00
2020 September	21	13.49 2020-09-30	10.52 2020-09-14	11.52 2020-09-01	13.37 2020-09-30	16.06	17.10	-8.68
2020 August	21	12.84 2020-08-13	10.72 2020-08-26	11.90 2020-08-03	11.62 2020-08-31	-2.35	7.90	-9.92
2020 July	22	16.15 2020-07-20	11.31 2020-07-29	13.83 2020-07-01	11.78 2020-07-31	-14.82	16.78	-18.22
2020 June	22	17.58 2020-06-08	12.68 2020-06-26	15.21 2020-06-01	13.88 2020-06-30	-8.74	15.58	-16.63
2020 May	20	16.33 2020-05-28	11.29 2020-05-04	13.74 2020-05-01	15.20 2020-05-29	10.63	18.85	-17.83
2020 April	21	15.14 2020-04-29	7.93 2020-04-03	9.20 2020-04-01	14.30 2020-04-30	55.43	64.57	-13.80
2020 March	22	16.30 2020-03-03	5.74 2020-03-18	14.61 2020-03-02	9.47 2020-03-31	-35.18	11.57	-60.71
2020 February	19	18.21 2020-02-10	13.91 2020-02-28	16.22 2020-02-03	14.75 2020-02-28	-9.06	12.27	-14.24
2020 January	21	18.04 2020-01-23	14.88 2020-01-02	15.20 2020-01-02	16.72 2020-01-31	10.00	18.68	-2.11
2019 December	21	15.00 2019-12-31	11.32 2019-12-03	12.40 2019-12-02	14.92 2019-12-31	20.32	20.97	-8.71
2019 November	20	15.48 2019-11-07	12.20 2019-11-27	14.24 2019-11-01	12.44 2019-11-29	-12.64	8.71	-14.33
2019 October	23	14.68 2019-10-21	11.72 2019-10-02	12.76 2019-10-01	14.16 2019-10-31	10.97	15.05	-8.15
2019 September	20	15.44 2019-09-20	12.76 2019-09-30	13.96 2019-09-03	12.80 2019-09-30	-8.31	10.60	-8.60
2019 August	22	14.12 2019-08-30	10.48 2019-08-06	11.32 2019-08-01	14.00 2019-08-30	23.67	24.73	-7.42
2019 July	22	11.84 2019-07-16	9.56 2019-07-02	10.56 2019-07-01	11.32 2019-07-31	7.20	12.12	-9.47
2019 June	20	10.40 2019-06-28	7.76 2019-06-03	8.24 2019-06-03	10.40 2019-06-28	26.21	26.21	-5.83
2019 May	22	9.08 2019-05-21	7.52 2019-05-13	7.72 2019-05-01	8.28 2019-05-31	7.25	17.62	-2.59
2019 April	21	8.24 2019-04-26	6.24 2019-04-23	8.04 2019-04-01	7.68 2019-04-30	-4.48	2.49	-22.39
2019 March	21	15.08 2019-03-15	7.16 2019-03-28	13.08 2019-03-01	8.00 2019-03-29	-38.84	15.29	-45.26
2019 February	19	15.48 2019-02-05	12.48 2019-02-28	14.44 2019-02-01	13.00 2019-02-28	-9.97	7.20	-13.57
2019 January	21	16.24 2019-01-10	13.00 2019-01-03	14.04 2019-01-02	14.52 2019-01-31	3.42	15.67	-7.41
2018 December	19	16.56 2018-12-13	13.40 2018-12-31	16.36 2018-12-03	14.28 2018-12-31	-12.71	1.22	-18.09
2018 November	21	16.52 2018-11-29	10.80 2018-11-01	10.80 2018-11-01	15.80 2018-11-30	46.30	52.96	0.00
2018 October	23	12.84 2018-10-03	10.28 2018-10-26	12.44 2018-10-01	10.72 2018-10-31	-13.83	3.22	-17.36
2018 September	19	12.60 2018-09-25	11.20 2018-09-05	11.60 2018-09-04	12.40 2018-09-28	6.90	8.62	-3.45
2018 August	23	11.96 2018-08-20	10.44 2018-08-03	10.52 2018-08-01	11.60 2018-08-31	10.27	13.69	-0.76
2018 July	21	13.04 2018-07-11	10.48 2018-07-31	11.60 2018-07-02	10.60 2018-07-31	-8.62	12.41	-9.66
2018 June	21	12.00 2018-06-27	9.60 2018-06-07	10.60 2018-06-01	11.72 2018-06-29	10.57	13.21	-9.43
2018 May	22	11.00 2018-05-02	9.56 2018-05-15	10.52 2018-05-01	10.60 2018-05-31	0.76	4.56	-9.13
2018 April	21	11.24 2018-04-18	9.24 2018-04-03	9.76 2018-04-02	10.52 2018-04-30	7.79	15.16	-5.33
2018 March	21	12.80 2018-03-06	9.72 2018-03-23	12.64 2018-03-01	9.84 2018-03-29	-22.15	1.27	-23.10
2018 February	19	12.84 2018-02-27	10.28 2018-02-06	11.12 2018-02-01	12.64 2018-02-28	13.67	15.47	-7.55
2018 January	21	12.96 2018-01-12	10.56 2018-01-30	11.76 2018-01-02	11.16 2018-01-31	-5.10	10.20	-10.20
2017 December	20	12.32 2017-12-29	9.88 2017-12-01	10.64 2017-12-01	11.64 2017-12-29	9.40	15.79	-7.14
2017 November	21	11.08 2017-11-29	7.20 2017-11-02	10.08 2017-11-01	10.48 2017-11-30	3.97	9.92	-28.57
2017 October	22	11.92 2017-10-04	9.48 2017-10-24	11.08 2017-10-02	10.12 2017-10-31	-8.66	7.58	-14.44
2017 September	20	12.60 2017-09-05	9.32 2017-09-22	12.12 2017-09-01	11.00 2017-09-29	-9.24	3.96	-23.10
2017 August	23	13.56 2017-08-14	9.40 2017-08-08	11.64 2017-08-01	12.12 2017-08-31	4.12	16.49	-19.24
2017 July	20	12.08 2017-07-21	10.36 2017-07-06	11.00 2017-07-03	11.56 2017-07-31	5.09	9.82	-5.82
2017 June	22	12.36 2017-06-29	7.24 2017-06-01	7.24 2017-06-01	10.88 2017-06-30	50.28	70.72	0.00
2017 May	22	8.12 2017-05-26	5.88 2017-05-04	6.16 2017-05-01	7.24 2017-05-31	17.53	31.82	-4.55
2017 April	19	6.80 2017-04-03	5.40 2017-04-17	6.76 2017-04-03	6.08 2017-04-28	-10.06	0.59	-20.12
2017 March	23	9.32 2017-03-06	5.56 2017-03-02	6.12 2017-03-01	6.80 2017-03-31	11.11	52.29	-9.15
2017 February	19	7.28 2017-02-03	5.44 2017-02-01	5.56 2017-02-01	6.04 2017-02-28	8.63	30.94	-2.16
2017 January	20	7.16 2017-01-13	4.28 2017-01-03	4.36 2017-01-03	5.48 2017-01-31	25.69	64.22	-1.83
2016 December	21	5.08 2016-12-09	3.92 2016-12-29	4.60 2016-12-01	4.16 2016-12-30	-9.57	10.43	-14.78
2016 November	21	10.92 2016-11-01	4.48 2016-11-30	10.84 2016-11-01	4.56 2016-11-30	-57.93	0.74	-58.67
2016 October	21	13.72 2016-10-05	10.64 2016-10-31	11.60 2016-10-03	10.76 2016-10-31	-7.24	18.28	-8.28
2016 September	21	11.92 2016-09-20	10.00 2016-09-15	10.28 2016-09-01	11.56 2016-09-30	12.45	15.95	-2.72
2016 August	23	11.44 2016-08-18	9.64 2016-08-02	10.28 2016-08-01	10.32 2016-08-31	0.39	11.28	-6.23
2016 July	20	11.04 2016-07-12	9.68 2016-07-06	10.16 2016-07-01	10.24 2016-07-29	0.79	8.66	-4.72
2016 June	22	12.36 2016-06-08	7.88 2016-06-16	10.84 2016-06-01	10.20 2016-06-30	-5.90	14.02	-27.31
2016 May	21	11.52 2016-05-11	9.16 2016-05-19	10.48 2016-05-02	10.80 2016-05-31	3.05	9.92	-12.60
2016 April	21	11.44 2016-04-29	7.92 2016-04-01	8.32 2016-04-01	10.56 2016-04-29	26.92	37.50	-4.81
2016 March	22	10.68 2016-03-03	7.56 2016-03-16	8.88 2016-03-01	8.56 2016-03-31	-3.60	20.27	-14.86
2016 February	20	9.00 2016-02-29	5.80 2016-02-11	7.08 2016-02-01	8.64 2016-02-29	22.03	27.12	-18.08
2016 January	19	7.44 2016-01-04	4.76 2016-01-14	6.84 2016-01-04	7.16 2016-01-29	4.68	8.77	-30.41
2015 December	22	8.84 2015-12-01	5.88 2015-12-22	8.56 2015-12-01	7.00 2015-12-31	-18.22	3.27	-31.31
2015 November	20	11.92 2015-11-04	6.68 2015-11-17	7.84 2015-11-02	8.48 2015-11-30	8.16	52.04	-14.80
2015 October	22	9.56 2015-10-26	6.36 2015-10-19	7.52 2015-10-01	7.88 2015-10-30	4.79	27.13	-15.43
2015 September	21	12.36 2015-09-21	7.40 2015-09-30	9.64 2015-09-01	7.48 2015-09-30	-22.41	28.22	-23.24
2015 August	21	11.36 2015-08-07	5.20 2015-08-17	9.92 2015-08-03	9.72 2015-08-31	-2.02	14.52	-47.58
2015 July	22	14.92 2015-07-01	9.44 2015-07-28	14.60 2015-07-01	10.04 2015-07-31	-31.23	2.19	-35.34
2015 June	22	15.72 2015-06-29	13.44 2015-06-01	14.20 2015-06-01	14.52 2015-06-30	2.25	10.70	-5.35
2015 May	20	19.88 2015-05-04	13.68 2015-05-08	18.92 2015-05-01	14.20 2015-05-29	-24.95	5.07	-27.70
2015 April	21	21.88 2015-04-10	17.12 2015-04-01	17.88 2015-04-01	18.80 2015-04-30	5.15	22.37	-4.25
2015 March	22	22.96 2015-03-02	13.64 2015-03-12	22.96 2015-03-02	17.72 2015-03-31	-22.82	0.00	-40.59
2015 February	19	25.32 2015-02-11	21.04 2015-02-05	22.96 2015-02-02	24.44 2015-02-27	6.45	10.28	-8.36
2015 January	20	28.04 2015-01-02	22.24 2015-01-13	28.04 2015-01-02	23.00 2015-01-30	-17.97	0.00	-20.68
2014 December	22	28.00 2014-12-31	22.44 2014-12-15	25.72 2014-12-01	27.96 2014-12-31	8.71	8.86	-12.75
2014 November	19	27.08 2014-11-04	21.76 2014-11-06	26.00 2014-11-03	25.92 2014-11-28	-0.31	4.15	-16.31
2014 October	23	28.04 2014-10-01	22.36 2014-10-20	27.52 2014-10-01	25.84 2014-10-31	-6.10	1.89	-18.75
2014 September	21	35.00 2014-09-11	27.00 2014-09-29	33.96 2014-09-02	27.64 2014-09-30	-18.61	3.06	-20.49
2014 August	21	34.76 2014-08-27	28.84 2014-08-06	30.04 2014-08-01	33.84 2014-08-29	12.65	15.71	-3.99
2014 July	22	33.48 2014-07-01	28.36 2014-07-09	33.48 2014-07-01	29.96 2014-07-31	-10.51	0.00	-15.29
2014 June	21	33.80 2014-06-30	30.80 2014-06-02	31.36 2014-06-02	33.36 2014-06-30	6.38	7.78	-1.79
2014 May	21	31.76 2014-05-30	23.72 2014-05-09	27.88 2014-05-01	31.40 2014-05-30	12.63	13.92	-14.92
2014 April	21	30.44 2014-04-22	27.08 2014-04-07	28.00 2014-04-01	27.68 2014-04-30	-1.14	8.71	-3.29
2014 March	21	31.20 2014-03-04	26.52 2014-03-28	28.28 2014-03-03	27.92 2014-03-31	-1.27	10.33	-6.22
2014 February	19	36.20 2014-02-03	28.12 2014-02-28	36.00 2014-02-03	28.52 2014-02-28	-20.78	0.56	-21.89
2014 January	21	35.36 2014-01-30	27.96 2014-01-06	29.36 2014-01-02	34.04 2014-01-31	15.94	20.44	-4.77
2013 December	21	30.76 2013-12-20	24.84 2013-12-04	27.04 2013-12-02	29.60 2013-12-31	9.47	13.76	-8.14
2013 November	20	29.68 2013-11-27	22.44 2013-11-14	28.00 2013-11-01	27.24 2013-11-29	-2.71	6.00	-19.86
2013 October	23	35.72 2013-10-01	27.80 2013-10-31	35.00 2013-10-01	28.04 2013-10-31	-19.89	2.06	-20.57
2013 September	20	49.16 2013-09-03	33.16 2013-09-25	49.16 2013-09-03	35.12 2013-09-30	-28.56	0.00	-32.55
2013 August	22	67.28 2013-08-05	47.52 2013-08-28	65.24 2013-08-01	48.80 2013-08-30	-25.20	3.13	-27.16
2013 July	22	70.48 2013-07-09	62.24 2013-07-10	66.28 2013-07-01	65.00 2013-07-31	-1.93	6.34	-6.10
2013 June	20	67.72 2013-06-21	55.52 2013-06-03	55.88 2013-06-03	66.00 2013-06-28	18.11	21.19	-0.64
2013 May	22	58.92 2013-05-09	52.20 2013-05-16	55.16 2013-05-01	55.92 2013-05-31	1.38	6.82	-5.37
2013 April	22	55.68 2013-04-30	46.48 2013-04-05	51.00 2013-04-01	55.44 2013-04-30	8.71	9.18	-8.86
2013 March	20	51.68 2013-03-13	43.08 2013-03-04	43.56 2013-03-01	50.84 2013-03-28	16.71	18.64	-1.10
2013 February	19	47.68 2013-02-20	43.04 2013-02-27	45.24 2013-02-01	43.80 2013-02-28	-3.18	5.39	-4.86
2013 January	21	47.96 2013-01-25	42.28 2013-01-04	43.64 2013-01-02	44.92 2013-01-31	2.93	9.90	-3.12
2012 December	20	44.24 2012-12-11	40.56 2012-12-06	41.40 2012-12-03	43.08 2012-12-31	4.06	6.86	-2.03
2012 November	21	41.36 2012-11-30	35.24 2012-11-07	36.96 2012-11-01	41.20 2012-11-30	11.47	11.90	-4.65
2012 October	21	39.20 2012-10-11	35.92 2012-10-23	36.68 2012-10-01	36.76 2012-10-31	0.22	6.87	-2.07
2012 September	19	36.92 2012-09-21	32.20 2012-09-11	33.92 2012-09-04	36.44 2012-09-28	7.43	8.84	-5.07
2012 August	23	34.12 2012-08-31	24.84 2012-08-02	25.68 2012-08-01	34.00 2012-08-31	32.40	32.87	-3.27
2012 July	21	30.40 2012-07-03	24.56 2012-07-27	29.84 2012-07-02	25.44 2012-07-31	-14.75	1.88	-17.69
2012 June	21	30.68 2012-06-22	25.72 2012-06-01	26.40 2012-06-01	29.72 2012-06-29	12.58	16.21	-2.58
2012 May	22	31.52 2012-05-02	26.40 2012-05-31	29.56 2012-05-01	27.04 2012-05-31	-8.53	6.63	-10.69
2012 April	20	30.72 2012-04-27	26.60 2012-04-02	26.96 2012-04-02	29.64 2012-04-30	9.94	13.95	-1.34
2012 March	22	29.60 2012-03-09	25.32 2012-03-01	25.56 2012-03-01	27.16 2012-03-30	6.26	15.81	-0.94
2012 February	20	27.84 2012-02-02	21.72 2012-02-01	21.84 2012-02-01	25.36 2012-02-29	16.12	27.47	-0.55
2012 January	20	22.84 2012-01-26	20.80 2012-01-13	22.28 2012-01-03	21.64 2012-01-31	-2.87	2.51	-6.64
2011 December	21	24.80 2011-12-05	20.68 2011-12-19	24.40 2011-12-01	21.84 2011-12-30	-10.49	1.64	-15.25
2011 November	21	26.48 2011-11-03	20.20 2011-11-10	25.04 2011-11-01	24.56 2011-11-30	-1.92	5.75	-19.33
2011 October	21	28.20 2011-10-14	22.44 2011-10-04	25.24 2011-10-03	26.00 2011-10-31	3.01	11.73	-11.09
2011 September	21	26.72 2011-09-30	21.24 2011-09-26	25.48 2011-09-01	25.44 2011-09-30	-0.16	4.87	-16.64
2011 August	23	29.40 2011-08-01	20.00 2011-08-08	29.08 2011-08-01	25.32 2011-08-31	-12.93	1.10	-31.22
2011 July	20	30.12 2011-07-21	25.36 2011-07-18	25.96 2011-07-01	28.72 2011-07-29	10.63	16.02	-2.31
2011 June	22	31.40 2011-06-02	25.20 2011-06-30	30.64 2011-06-01	25.96 2011-06-30	-15.27	2.48	-17.75
2011 May	21	31.12 2011-05-20	18.08 2011-05-02	18.56 2011-05-02	30.60 2011-05-31	64.87	67.67	-2.59
2011 April	20	19.32 2011-04-04	16.76 2011-04-25	18.80 2011-04-01	18.44 2011-04-29	-1.91	2.77	-10.85
2011 March	23	19.00 2011-03-11	16.24 2011-03-18	16.92 2011-03-01	18.68 2011-03-31	10.40	12.29	-4.02
2011 February	19	20.64 2011-02-01	16.80 2011-02-28	20.40 2011-02-01	16.88 2011-02-28	-17.25	1.18	-17.65
2011 January	20	22.08 2011-01-06	19.48 2011-01-20	21.12 2011-01-03	20.72 2011-01-31	-1.89	4.55	-7.77
2010 December	22	21.48 2010-12-29	16.32 2010-12-01	16.44 2010-12-01	20.92 2010-12-31	27.25	30.66	-0.73
2010 November	21	22.84 2010-11-01	16.00 2010-11-30	22.84 2010-11-01	16.16 2010-11-30	-29.25	0.00	-29.95
2010 October	21	24.36 2010-10-15	20.40 2010-10-01	20.88 2010-10-01	22.52 2010-10-29	7.85	16.67	-2.30
2010 September	21	21.80 2010-09-22	18.12 2010-09-17	19.80 2010-09-01	20.64 2010-09-30	4.24	10.10	-8.48
2010 August	22	20.72 2010-08-30	16.48 2010-08-05	18.20 2010-08-02	19.40 2010-08-31	6.59	13.85	-9.45
2010 July	21	27.00 2010-07-22	17.00 2010-07-30	21.04 2010-07-01	17.00 2010-07-30	-19.20	28.33	-19.20
2010 June	22	28.24 2010-06-14	20.68 2010-06-30	25.68 2010-06-01	20.96 2010-06-30	-18.38	9.97	-19.47
2010 May	20	35.84 2010-05-03	24.00 2010-05-25	35.84 2010-05-03	25.96 2010-05-28	-27.57	0.00	-33.04
2010 April	21	39.36 2010-04-16	31.36 2010-04-30	32.16 2010-04-01	35.80 2010-04-30	11.32	22.39	-2.49
2010 March	23	34.72 2010-03-25	29.64 2010-03-01	29.84 2010-03-01	31.96 2010-03-31	7.10	16.35	-0.67
2010 February	19	31.88 2010-02-26	25.16 2010-02-10	29.12 2010-02-01	29.56 2010-02-26	1.51	9.48	-13.60
2010 January	19	35.60 2010-01-05	28.88 2010-01-29	33.64 2010-01-04	29.08 2010-01-29	-13.56	5.83	-14.15
2009 December	22	35.64 2009-12-28	29.88 2009-12-03	30.40 2009-12-01	33.44 2009-12-31	10.00	17.24	-1.71
2009 November	20	36.20 2009-11-16	26.64 2009-11-30	30.60 2009-11-02	30.08 2009-11-30	-1.70	18.30	-12.94
2009 October	22	31.52 2009-10-21	25.00 2009-10-02	27.04 2009-10-01	30.16 2009-10-30	11.54	16.57	-7.54
2009 September	21	29.16 2009-09-23	22.48 2009-09-01	23.48 2009-09-01	27.04 2009-09-30	15.16	24.19	-4.26
2009 August	21	25.92 2009-08-05	22.08 2009-08-31	23.68 2009-08-03	23.52 2009-08-31	-0.68	9.46	-6.76
2009 July	22	27.52 2009-07-30	21.04 2009-07-10	23.92 2009-07-01	23.64 2009-07-31	-1.17	15.05	-12.04
2009 June	22	23.96 2009-06-30	15.96 2009-06-03	17.00 2009-06-01	23.68 2009-06-30	39.29	40.94	-6.12
2009 May	20	16.80 2009-05-29	12.44 2009-05-01	12.84 2009-05-01	16.80 2009-05-29	30.84	30.84	-3.12
2009 April	21	13.12 2009-04-30	7.80 2009-04-06	9.28 2009-04-01	12.72 2009-04-30	37.07	41.38	-15.95
2009 March	22	9.36 2009-03-31	5.40 2009-03-02	6.00 2009-03-02	9.36 2009-03-31	56.00	56.00	-10.00
2009 February	19	8.60 2009-02-06	5.80 2009-02-27	6.88 2009-02-02	5.96 2009-02-27	-13.37	25.00	-15.70
2009 January	20	11.36 2009-01-15	6.44 2009-01-20	8.92 2009-01-02	6.76 2009-01-30	-24.22	27.35	-27.80
2008 December	22	9.00 2008-12-31	5.32 2008-12-12	5.92 2008-12-01	8.88 2008-12-31	50.00	52.03	-10.14
2008 November	19	11.88 2008-11-03	5.04 2008-11-21	11.68 2008-11-03	5.60 2008-11-28	-52.05	1.71	-56.85
2008 October	23	20.00 2008-10-10	7.80 2008-10-28	11.96 2008-10-01	12.00 2008-10-31	0.33	67.22	-34.78
2008 September	21	16.64 2008-09-08	9.12 2008-09-11	16.20 2008-09-02	11.92 2008-09-30	-26.42	2.72	-43.70
2008 August	21	20.28 2008-08-15	14.12 2008-08-01	14.96 2008-08-01	16.08 2008-08-29	7.49	35.56	-5.61
2008 July	22	15.52 2008-07-31	7.76 2008-07-07	10.52 2008-07-01	15.24 2008-07-31	44.87	47.53	-26.24
2008 June	21	17.48 2008-06-02	10.20 2008-06-30	17.12 2008-06-02	10.36 2008-06-30	-39.49	2.10	-40.42
2008 May	21	23.00 2008-05-01	14.92 2008-05-12	21.40 2008-05-01	17.16 2008-05-30	-19.81	7.48	-30.28
2008 April	22	28.24 2008-04-09	20.00 2008-04-30	26.80 2008-04-01	22.00 2008-04-30	-17.91	5.37	-25.37
2008 March	20	30.80 2008-03-04	25.96 2008-03-19	28.36 2008-03-03	27.04 2008-03-31	-4.65	8.60	-8.46
2008 February	20	33.00 2008-02-05	22.60 2008-02-14	31.20 2008-02-01	28.12 2008-02-29	-9.87	5.77	-27.56
2008 January	21	33.88 2008-01-11	27.64 2008-01-04	30.60 2008-01-02	31.04 2008-01-31	1.44	10.72	-9.67
2007 December	20	38.96 2007-12-11	29.84 2007-12-28	35.00 2007-12-03	30.92 2007-12-31	-11.66	11.31	-14.74
2007 November	21	39.28 2007-11-13	29.80 2007-11-01	32.12 2007-11-01	35.16 2007-11-30	9.46	22.29	-7.22
2007 October	23	34.80 2007-10-29	25.40 2007-10-01	25.80 2007-10-01	31.32 2007-10-31	21.40	34.88	-1.55
2007 September	19	27.36 2007-09-11	23.36 2007-09-04	23.36 2007-09-04	25.68 2007-09-28	9.93	17.12	0.00
2007 August	23	24.52 2007-08-27	17.76 2007-08-10	21.96 2007-08-01	23.24 2007-08-31	5.83	11.66	-19.13
2007 July	21	23.00 2007-07-18	19.12 2007-07-11	19.32 2007-07-02	21.76 2007-07-31	12.63	19.05	-1.04
2007 June	21	19.84 2007-06-28	16.08 2007-06-11	16.68 2007-06-01	19.20 2007-06-29	15.11	18.94	-3.60
2007 May	22	18.80 2007-05-04	13.92 2007-05-04	14.24 2007-05-01	16.76 2007-05-31	17.70	32.02	-2.25
2007 April	20	14.24 2007-04-30	12.00 2007-04-02	12.64 2007-04-02	14.24 2007-04-30	12.66	12.66	-5.06
2007 March	22	13.20 2007-03-02	11.52 2007-03-16	12.68 2007-03-01	12.52 2007-03-30	-1.26	4.10	-9.15
2007 February	19	13.44 2007-02-13	12.28 2007-02-12	12.68 2007-02-01	12.64 2007-02-28	-0.32	5.99	-3.15
2007 January	20	15.40 2007-01-18	12.40 2007-01-26	13.96 2007-01-03	12.76 2007-01-31	-8.60	10.32	-11.17
2006 December	20	17.20 2006-12-11	13.08 2006-12-01	13.08 2006-12-01	13.84 2006-12-29	5.81	31.50	0.00
2006 November	21	14.84 2006-11-22	9.80 2006-11-01	9.88 2006-11-01	13.12 2006-11-30	32.79	50.20	-0.81
2006 October	22	12.28 2006-10-03	9.56 2006-10-31	11.96 2006-10-02	9.76 2006-10-31	-18.39	2.68	-20.07
2006 September	20	14.68 2006-09-05	10.96 2006-09-22	14.44 2006-09-01	12.08 2006-09-29	-16.34	1.66	-24.10
2006 August	23	17.60 2006-08-07	13.56 2006-08-24	15.92 2006-08-01	14.52 2006-08-31	-8.79	10.55	-14.82
2006 July	20	22.60 2006-07-10	15.80 2006-07-31	21.48 2006-07-03	15.88 2006-07-31	-26.07	5.21	-26.44
2006 June	22	22.00 2006-06-02	17.08 2006-06-22	22.00 2006-06-01	21.48 2006-06-30	-2.36	0.00	-22.36
2006 May	22	22.76 2006-05-01	18.72 2006-05-22	22.28 2006-05-01	22.20 2006-05-31	-0.36	2.15	-15.98
2006 April	19	28.76 2006-04-03	21.24 2006-04-28	28.76 2006-04-03	22.16 2006-04-28	-22.95	0.00	-26.15
2006 March	23	30.60 2006-03-27	24.20 2006-03-23	28.32 2006-03-01	28.84 2006-03-31	1.84	8.05	-14.55
2006 February	19	32.32 2006-02-07	28.20 2006-02-14	30.52 2006-02-01	28.68 2006-02-28	-6.03	5.90	-7.60
2006 January	20	32.48 2006-01-06	28.64 2006-01-03	30.04 2006-01-03	30.80 2006-01-31	2.53	8.12	-4.66
2005 December	21	36.28 2005-12-06	27.28 2005-12-21	36.20 2005-12-01	30.16 2005-12-30	-16.69	0.22	-24.64
2005 November	21	35.84 2005-11-30	23.72 2005-11-03	23.88 2005-11-01	35.68 2005-11-30	49.41	50.08	-0.67
2005 October	21	27.60 2005-10-04	23.96 2005-10-31	26.20 2005-10-03	24.00 2005-10-31	-8.40	5.34	-8.55
2005 September	21	26.76 2005-09-07	24.44 2005-09-01	25.16 2005-09-01	26.00 2005-09-30	3.34	6.36	-2.86
2005 August	23	28.12 2005-08-03	23.76 2005-08-26	27.44 2005-08-01	25.28 2005-08-31	-7.87	2.48	-13.41
2005 July	20	27.56 2005-07-25	23.52 2005-07-07	24.04 2005-07-01	27.40 2005-07-29	13.98	14.64	-2.16
2005 June	22	26.28 2005-06-13	20.80 2005-06-01	20.80 2005-06-01	24.00 2005-06-30	15.38	26.35	0.00
2005 May	21	24.16 2005-05-04	20.52 2005-05-27	21.80 2005-05-02	20.92 2005-05-31	-4.04	10.83	-5.87
2005 April	21	24.40 2005-04-08	20.68 2005-04-26	23.88 2005-04-01	22.36 2005-04-29	-6.37	2.18	-13.40
2005 March	22	28.04 2005-03-03	20.72 2005-03-30	27.80 2005-03-01	24.12 2005-03-31	-13.24	0.86	-25.47
2005 February	19	27.60 2005-02-28	23.28 2005-02-14	24.00 2005-02-01	27.60 2005-02-28	15.00	15.00	-3.00
2005 January	20	26.00 2005-01-03	23.36 2005-01-28	25.20 2005-01-03	24.40 2005-01-31	-3.17	3.17	-7.30
2004 December	22	27.80 2004-12-15	25.04 2004-12-31	26.04 2004-12-01	25.44 2004-12-31	-2.30	6.76	-3.84
2004 November	21	26.52 2004-11-22	22.40 2004-11-01	22.40 2004-11-01	25.88 2004-11-30	15.54	18.39	0.00
2004 October	21	25.44 2004-10-25	21.00 2004-10-28	22.96 2004-10-01	22.84 2004-10-29	-0.52	10.80	-8.54
2004 September	21	27.44 2004-09-03	22.64 2004-09-30	25.80 2004-09-01	23.04 2004-09-30	-10.70	6.36	-12.25
2004 August	22	32.84 2004-08-02	22.76 2004-08-11	32.08 2004-08-02	25.92 2004-08-31	-19.20	2.37	-29.05
2004 July	21	36.56 2004-07-21	31.60 2004-07-13	34.08 2004-07-01	32.76 2004-07-30	-3.87	7.28	-7.28
2004 June	21	39.20 2004-06-07	30.80 2004-06-01	30.80 2004-06-01	34.80 2004-06-30	12.99	27.27	0.00
2004 May	20	32.84 2004-05-04	29.20 2004-05-13	29.96 2004-05-03	31.36 2004-05-28	4.67	9.61	-2.54
2004 April	21	33.40 2004-04-16	28.40 2004-04-19	30.16 2004-04-01	30.20 2004-04-30	0.13	10.74	-5.84
2004 March	23	32.60 2004-03-01	27.24 2004-03-25	32.00 2004-03-01	30.44 2004-03-31	-4.88	1.88	-14.88
2004 February	19	32.48 2004-02-10	28.84 2004-02-05	29.44 2004-02-02	32.04 2004-02-27	8.83	10.33	-2.04
2004 January	20	31.60 2004-01-27	27.56 2004-01-30	27.84 2004-01-02	29.40 2004-01-30	5.60	13.51	-1.01
2003 December	22	29.40 2003-12-15	25.16 2003-12-08	29.28 2003-12-01	28.12 2003-12-31	-3.96	0.41	-14.07
2003 November	19	28.36 2003-11-28	22.08 2003-11-06	23.80 2003-11-03	28.20 2003-11-28	18.49	19.16	-7.23
2003 October	23	31.96 2003-10-20	23.56 2003-10-31	30.44 2003-10-01	23.56 2003-10-31	-22.60	4.99	-22.60
2003 September	21	35.16 2003-09-09	27.96 2003-09-02	28.32 2003-09-02	30.00 2003-09-30	5.93	24.15	-1.27
2003 August	21	30.80 2003-08-06	27.00 2003-08-26	30.00 2003-08-01	27.88 2003-08-29	-7.07	2.67	-10.00
2003 July	22	30.56 2003-07-29	24.40 2003-07-03	25.24 2003-07-01	29.92 2003-07-31	18.54	21.08	-3.33
2003 June	21	28.00 2003-06-11	23.08 2003-06-24	27.84 2003-06-02	26.08 2003-06-30	-6.32	0.57	-17.10
2003 May	21	31.60 2003-05-21	21.00 2003-05-27	29.48 2003-05-01	27.40 2003-05-30	-7.06	7.19	-28.77
2003 April	21	33.72 2003-04-29	27.32 2003-04-09	29.40 2003-04-01	29.28 2003-04-30	-0.41	14.69	-7.07
2003 March	21	31.00 2003-03-28	21.44 2003-03-03	21.72 2003-03-03	29.68 2003-03-31	36.65	42.73	-1.29
2003 February	19	23.36 2003-02-03	18.08 2003-02-20	22.72 2003-02-03	21.08 2003-02-28	-7.22	2.82	-20.42
2003 January	21	29.16 2003-01-09	19.48 2003-01-27	23.96 2003-01-02	22.00 2003-01-31	-8.18	21.70	-18.70
2002 December	21	30.48 2002-12-02	23.00 2002-12-23	30.48 2002-12-02	23.20 2002-12-31	-23.88	0.00	-24.54
2002 November	20	32.80 2002-11-07	23.36 2002-11-12	28.64 2002-11-01	30.24 2002-11-29	5.59	14.53	-18.44
2002 October	23	39.00 2002-10-01	20.32 2002-10-11	37.80 2002-10-01	28.64 2002-10-31	-24.23	3.17	-46.24
2002 September	20	47.44 2002-09-11	37.20 2002-09-30	43.16 2002-09-03	37.80 2002-09-30	-12.42	9.92	-13.81
2002 August	22	50.84 2002-08-22	33.92 2002-08-07	46.28 2002-08-01	43.16 2002-08-30	-6.74	9.85	-26.71
2002 July	22	48.92 2002-07-01	29.20 2002-07-24	47.40 2002-07-01	46.44 2002-07-31	-2.03	3.21	-38.40
2002 June	20	50.44 2002-06-28	36.84 2002-06-04	43.40 2002-06-03	48.36 2002-06-28	11.43	16.22	-15.12
2002 May	22	77.56 2002-05-02	37.00 2002-05-17	72.88 2002-05-01	43.36 2002-05-31	-40.50	6.42	-49.23
2002 April	22	91.80 2002-04-22	56.48 2002-04-04	66.00 2002-04-01	71.20 2002-04-30	7.88	39.09	-14.42
2002 March	20	75.08 2002-03-11	57.00 2002-03-05	59.96 2002-03-01	66.00 2002-03-28	10.07	25.22	-4.94
2002 February	19	74.60 2002-02-04	53.00 2002-02-05	66.56 2002-02-01	59.08 2002-02-28	-11.24	12.08	-20.37
2002 January	21	86.36 2002-01-15	62.08 2002-01-30	72.44 2002-01-02	67.00 2002-01-31	-7.51	19.22	-14.30
2001 December	20	73.32 2001-12-28	48.40 2001-12-05	48.84 2001-12-03	71.20 2001-12-31	45.78	50.12	-0.90
2001 November	21	52.00 2001-11-29	38.08 2001-11-14	49.20 2001-11-01	48.60 2001-11-30	-1.22	5.69	-22.60
2001 October	23	54.60 2001-10-17	37.84 2001-10-25	42.00 2001-10-01	49.16 2001-10-31	17.05	30.00	-9.90
2001 September	15	50.32 2001-09-04	33.60 2001-09-19	47.72 2001-09-04	42.00 2001-09-28	-11.99	5.45	-29.59
2001 August	23	49.20 2001-08-29	33.84 2001-08-03	38.68 2001-08-01	47.60 2001-08-31	23.06	27.20	-12.51
2001 July	21	38.60 2001-07-31	23.72 2001-07-12	24.68 2001-07-02	38.40 2001-07-31	55.59	56.40	-3.89
2001 June	21	26.60 2001-06-06	17.52 2001-06-19	21.00 2001-06-01	24.00 2001-06-29	14.29	26.67	-16.57
2001 May	22	23.80 2001-05-29	13.00 2001-05-03	14.60 2001-05-01	21.16 2001-05-31	44.93	63.01	-10.96
2001 April	20	17.96 2001-04-25	8.63 2001-04-03	10.00 2001-04-02	14.80 2001-04-30	48.00	79.60	-13.70
2001 March	22	10.25 2001-03-29	6.50 2001-03-19	7.50 2001-03-01	10.13 2001-03-30	35.07	36.67	-13.33
2001 February	19	8.00 2001-02-20	5.75 2001-02-23	6.56 2001-02-01	7.50 2001-02-28	14.33	21.95	-12.35
2001 January	21	7.50 2001-01-30	3.25 2001-01-02	3.25 2001-01-02	7.00 2001-01-31	115.38	130.77	0.00
2000 December	20	6.13 2000-12-01	2.50 2000-12-27	6.13 2000-12-01	3.50 2000-12-29	-42.90	0.00	-59.22
2000 November	21	8.50 2000-11-02	4.50 2000-11-29	8.50 2000-11-01	6.13 2000-11-30	-27.88	0.00	-47.06
2000 October	22	8.50 2000-10-31	4.13 2000-10-19	6.88 2000-10-02	8.50 2000-10-31	23.55	23.55	-39.97
2000 September	20	8.25 2000-09-01	5.75 2000-09-22	7.63 2000-09-01	7.38 2000-09-29	-3.28	8.13	-24.64
2000 August	23	9.25 2000-08-16	7.00 2000-08-22	7.75 2000-08-01	7.63 2000-08-31	-1.55	19.35	-9.68
2000 July	20	11.00 2000-07-03	6.50 2000-07-31	10.50 2000-07-03	7.75 2000-07-31	-26.19	4.76	-38.10
2000 June	22	12.50 2000-06-19	7.63 2000-06-01	7.63 2000-06-01	10.50 2000-06-30	37.61	63.83	0.00
2000 May	22	12.00 2000-05-02	6.75 2000-05-30	11.50 2000-05-01	7.50 2000-05-31	-34.78	4.35	-41.30
2000 April	19	17.50 2000-04-10	7.00 2000-04-17	16.25 2000-04-03	11.75 2000-04-28	-27.69	7.69	-56.92
2000 March	23	34.50 2000-03-03	14.50 2000-03-21	23.75 2000-03-01	17.25 2000-03-31	-27.37	45.26	-38.95
2000 February	20	32.00 2000-02-08	19.00 2000-02-24	23.75 2000-02-01	23.50 2000-02-29	-1.05	34.74	-20.00
2000 January	20	33.00 2000-01-26	9.75 2000-01-03	9.75 2000-01-03	23.25 2000-01-31	138.46	238.46	0.00
1999 December	22	18.50 1999-12-01	9.00 1999-12-31	9.50 1999-12-01	9.75 1999-12-31	2.63	94.74	-5.26
1999 November	21	9.75 1999-11-30	6.00 1999-11-10	7.50 1999-11-01	8.88 1999-11-30	18.40	30.00	-20.00
1999 October	21	9.00 1999-10-14	6.00 1999-10-26	8.25 1999-10-01	7.50 1999-10-29	-9.09	9.09	-27.27
1999 September	21	12.00 1999-09-16	7.88 1999-09-01	8.25 1999-09-01	8.50 1999-09-30	3.03	45.45	-4.48
1999 August	22	9.50 1999-08-09	7.25 1999-08-25	8.50 1999-08-02	8.25 1999-08-31	-2.94	11.76	-14.71
1999 July	21	10.00 1999-07-01	6.75 1999-07-28	9.69 1999-07-01	8.00 1999-07-30	-17.44	3.20	-30.34
1999 June	22	11.25 1999-06-11	8.50 1999-06-25	10.75 1999-06-01	9.75 1999-06-30	-9.30	4.65	-20.93
1999 May	20	12.25 1999-05-06	9.00 1999-05-24	11.75 1999-05-03	11.00 1999-05-28	-6.38	4.26	-23.40
1999 April	21	12.50 1999-04-28	8.00 1999-04-05	9.13 1999-04-01	11.75 1999-04-30	28.70	36.91	-12.38
1999 March	23	12.75 1999-03-01	8.50 1999-03-23	11.25 1999-03-01	9.25 1999-03-31	-17.78	13.33	-24.44
1999 February	19	15.50 1999-02-09	8.50 1999-02-23	15.00 1999-02-01	11.25 1999-02-26	-25.00	3.33	-43.33
1999 January	19	17.75 1999-01-14	12.50 1999-01-05	13.50 1999-01-04	15.00 1999-01-29	11.11	31.48	-7.41
1998 December	22	20.00 1998-12-08	12.25 1998-12-31	17.75 1998-12-01	13.50 1998-12-31	-23.94	12.68	-30.99
1998 November	20	19.50 1998-11-24	12.75 1998-11-10	15.25 1998-11-02	19.00 1998-11-30	24.59	27.87	-16.39
1998 October	22	15.00 1998-10-30	9.13 1998-10-19	12.00 1998-10-01	15.00 1998-10-30	25.00	25.00	-23.92
1998 September	21	15.00 1998-09-15	10.00 1998-09-01	11.00 1998-09-01	12.50 1998-09-30	13.64	36.36	-9.09
1998 August	21	20.00 1998-08-03	11.00 1998-08-31	20.00 1998-08-03	11.75 1998-08-31	-41.25	0.00	-45.00
1998 July	22	25.75 1998-07-09	19.00 1998-07-31	19.00 1998-07-01	19.00 1998-07-31	0.00	35.53	0.00
1998 June	22	21.50 1998-06-25	16.00 1998-06-18	17.50 1998-06-01	19.00 1998-06-30	8.57	22.86	-8.57
1998 May	20	23.00 1998-05-11	17.50 1998-05-29	22.00 1998-05-01	18.25 1998-05-29	-17.05	4.55	-20.45
1998 April	21	25.75 1998-04-28	16.00 1998-04-07	16.25 1998-04-01	22.50 1998-04-30	38.46	58.46	-1.54
1998 March	22	21.00 1998-03-13	15.00 1998-03-09	18.50 1998-03-02	16.00 1998-03-31	-13.51	13.51	-18.92
1998 February	19	25.00 1998-02-06	18.00 1998-02-27	21.50 1998-02-02	18.00 1998-02-27	-16.28	16.28	-16.28
1998 January	20	26.00 1998-01-29	14.75 1998-01-27	20.00 1998-01-02	20.50 1998-01-30	2.50	30.00	-26.25
1997 December	22	21.50 1997-12-01	14.50 1997-12-26	20.75 1997-12-01	19.00 1997-12-31	-8.43	3.61	-30.12
1997 November	19	28.50 1997-11-17	18.50 1997-11-11	22.50 1997-11-03	20.50 1997-11-28	-8.89	26.67	-17.78
1997 October	23	39.50 1997-10-01	20.50 1997-10-28	38.50 1997-10-01	22.00 1997-10-31	-42.86	2.60	-46.75
1997 September	21	48.50 1997-09-05	36.25 1997-09-12	41.00 1997-09-02	39.25 1997-09-30	-4.27	18.29	-11.59
1997 August	21	60.00 1997-08-06	38.00 1997-08-15	51.00 1997-08-01	39.50 1997-08-29	-22.55	17.65	-25.49
1997 July	22	70.00 1997-07-08	44.00 1997-07-28	56.00 1997-07-01	51.00 1997-07-31	-8.93	25.00	-21.43
1997 June	21	68.00 1997-06-19	40.00 1997-06-02	40.00 1997-06-02	57.50 1997-06-30	43.75	70.00	0.00
1997 May	21	42.00 1997-05-30	28.50 1997-05-07	34.00 1997-05-01	42.00 1997-05-30	23.53	23.53	-16.18
1997 April	22	37.00 1997-04-25	23.00 1997-04-03	24.50 1997-04-01	35.50 1997-04-30	44.90	51.02	-6.12
1997 March	20	38.00 1997-03-11	24.50 1997-03-31	35.00 1997-03-03	25.50 1997-03-31	-27.14	8.57	-30.00
1997 February	19	41.50 1997-02-21	29.00 1997-02-12	32.50 1997-02-03	35.00 1997-02-28	7.69	27.69	-10.77
1997 January	22	36.00 1997-01-27	19.00 1997-01-02	20.00 1997-01-02	32.50 1997-01-31	62.50	80.00	-5.00
1996 December	21	25.50 1996-12-24	16.00 1996-12-06	22.00 1996-12-02	20.00 1996-12-31	-9.09	15.91	-27.27
1996 November	20	25.50 1996-11-22	16.50 1996-11-26	21.00 1996-11-01	21.00 1996-11-29	0.00	21.43	-21.43
1996 October	23	62.00 1996-10-07	20.00 1996-10-31	58.00 1996-10-01	22.00 1996-10-31	-62.07	6.90	-65.52
1996 September	20	65.00 1996-09-27	37.00 1996-09-12	52.50 1996-09-03	58.00 1996-09-30	10.48	23.81	-29.52
1996 August	12	58.00 1996-08-26	49.75 1996-08-15	54.00 1996-08-15	52.50 1996-08-30	-2.78	7.41	-7.87

OPCH Dividends

This table shows historical dividends paid by OPCH.

There are no OPCH dividends to display.

OPCH Stock Splits

This table shows OPCH stock splits.
There were at least 1 stock splits in a history of OPCH stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	4
2020-02-03	1:4	1	4	yes

OPCH Basic Information

Ticker, symbol:

OPCH
Full title:

Option Care Health Inc
First trading day:

1996-08-15
Last trading day:

2023-02-23
Total trading days:

6,678
Last close price:

31.90 (+1.11%)
Market cap:

3.13B
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Medical/Nursing Services
OPCH CEO:

Mr. John C. Rademacher
Full-time employees:

5,000
Address:

3000 Lakeside Dr Ste 300N
Bannockburn
ILLINOIS
60015
Description:

Option Care Health, Inc. provides independent home and alternate site infusion services in the United States. The company offers immunoglobulin infusion therapy designed for the treatment of immune deficiencies; anti-infective therapy and services; infusion therapies for bleeding disorders; and other infusion therapies to treat various conditions, including heart failure, pain management, chemotherapy, and respiratory medications. It also provides home parenteral nutrition and enteral nutrition support services for numerous acute and chronic conditions, such as stroke, cancer, and gastrointestinal diseases, as well as offers nursing services. Option Care Health, Inc. is headquartered in Bannockburn, Illinois.
Website:

https://optioncarehealth.com/
Phone number:

13129402443

Best intraday sessions of OPCH

This table shows top 100 best intraday sessions of OPCH.

Position	Date	Percentage
1	2000-01-19	50.40
2	1998-01-28	39.39
3	2000-04-18	35.30
4	2000-11-30	32.40
5	2000-01-26	30.21
6	2017-01-03	27.52
7	1996-12-09	25.37
8	2000-10-25	25.00
9	2009-03-16	25.00
10	2000-01-20	24.82
11	2008-07-31	23.70
12	2001-03-28	23.55
13	2007-05-04	23.08
14	2017-03-06	22.70
15	1997-12-31	22.58
16	2006-11-22	21.48
17	2011-05-03	21.18
18	2000-03-01	21.05
19	2016-02-18	20.79
20	1998-11-13	20.75
21	2015-11-04	20.72
22	2000-06-16	20.59
23	2001-02-15	20.34
24	2000-10-23	20.00
25	1997-01-09	20.00
26	1999-09-15	19.44
27	2008-10-31	19.05
28	1999-03-16	18.92
29	1999-04-28	18.80
30	1997-03-06	18.52
31	2001-02-16	18.52
32	2015-10-20	17.96
33	2000-12-08	17.65
34	1996-11-27	17.65
35	2001-10-22	17.60
36	2001-04-23	17.32
37	1999-12-01	17.16
38	1999-02-24	17.07
39	1998-02-06	17.07
40	1998-04-01	16.92
41	2001-05-21	16.86
42	2003-09-03	16.78
43	2001-01-30	16.67
44	1998-09-11	16.67
45	2000-12-29	16.67
46	2015-10-23	16.67
47	2015-08-17	16.42
48	2000-08-15	16.13
49	2006-12-05	16.00
50	2001-01-03	15.98
51	1998-09-01	15.91
52	1998-12-21	15.79
53	2017-01-04	15.56
54	2001-01-02	15.38
55	2000-01-03	15.38
56	2015-08-19	15.33
57	2000-10-30	15.18
58	1998-04-27	15.12
59	2002-08-09	15.10
60	2016-01-20	15.07
61	2001-09-24	14.98
62	2000-10-19	14.82
63	2000-12-20	14.79
64	2006-05-22	14.74
65	1999-07-12	14.71
66	1997-08-22	14.61
67	1998-10-22	14.58
68	2011-05-04	14.58
69	1999-11-30	14.58
70	2001-08-28	14.44
71	1996-11-01	14.29
72	1999-04-26	14.29
73	1998-03-10	14.29
74	2001-02-26	14.19
75	2002-07-24	13.99
76	1997-07-29	13.98
77	2001-01-11	13.97
78	2001-07-30	13.92
79	2021-11-04	13.72
80	2000-09-29	13.54
81	2017-01-06	13.53
82	2017-02-03	13.29
83	2009-03-17	13.27
84	2000-04-06	13.21
85	2002-03-06	13.19
86	2000-06-28	13.16
87	2008-12-16	13.14
88	1999-01-05	12.96
89	2000-12-28	12.85
90	2009-06-26	12.79
91	2020-03-09	12.76
92	2016-01-14	12.70
93	2017-11-21	12.56
94	2013-11-27	12.52
95	2000-03-28	12.50
96	2020-05-18	12.39
97	2019-04-23	12.27
98	1999-07-30	12.20
99	1997-11-13	12.20
100	2015-08-25	12.20

Worst intraday sessions of OPCH

This table shows the worst 100 intraday sessions of OPCH.

Position	Date	Percentage
1	2002-05-17	-32.65
2	2000-04-13	-26.92
3	2019-03-15	-26.26
4	2015-11-17	-26.21
5	2000-04-04	-24.24
6	2010-07-30	-23.29
7	2008-09-10	-22.63
8	2016-11-08	-22.29
9	1996-11-26	-21.74
10	2020-03-18	-21.03
11	2008-10-24	-20.85
12	2000-10-18	-19.05
13	2013-09-24	-18.48
14	2002-10-04	-18.47
15	2002-04-23	-18.41
16	2001-10-18	-18.24
17	2009-01-16	-18.18
18	1996-10-28	-17.86
19	2008-11-24	-17.82
20	2000-11-02	-17.65
21	2015-03-09	-17.62
22	2008-10-16	-17.45
23	2008-11-21	-17.07
24	2000-01-21	-16.82
25	2000-10-11	-16.80
26	2015-08-10	-16.80
27	1998-04-07	-16.67
28	1998-10-01	-16.67
29	2000-05-03	-16.28
30	2000-04-12	-16.27
31	2015-03-10	-16.24
32	2015-08-14	-16.15
33	1998-08-31	-16.07
34	2020-04-03	-15.97
35	2000-04-10	-15.94
36	2017-11-02	-15.86
37	2008-08-18	-15.31
38	2009-01-20	-15.28
39	1996-10-24	-15.15
40	1998-01-14	-15.00
41	2000-04-11	-15.00
42	2000-11-28	-14.97
43	2000-12-26	-14.79
44	2018-03-08	-14.75
45	2017-01-05	-14.56
46	2008-10-07	-14.52
47	2002-01-31	-14.45
48	2000-01-28	-14.41
49	2000-03-29	-14.29
50	2002-08-06	-14.27
51	2020-03-16	-14.15
52	1999-02-23	-14.02
53	1996-11-04	-14.00
54	2008-05-02	-13.78
55	1996-11-15	-13.73
56	1996-11-14	-13.73
57	1996-11-11	-13.73
58	1996-12-03	-13.64
59	2001-09-25	-13.56
60	2020-05-01	-13.54
61	2000-04-17	-13.51
62	1998-03-31	-13.51
63	2000-02-22	-13.46
64	2008-07-02	-13.43
65	1998-11-11	-13.33
66	1999-10-21	-13.33
67	2000-05-02	-13.21
68	2002-02-04	-13.19
69	2017-06-29	-13.00
70	1998-11-09	-12.90
71	1999-01-22	-12.90
72	1996-12-11	-12.82
73	2000-03-27	-12.82
74	2001-10-23	-12.62
75	2004-08-09	-12.57
76	2000-05-08	-12.50
77	2000-05-25	-12.50
78	1998-07-24	-12.24
79	1999-12-02	-12.13
80	2007-08-09	-12.12
81	1998-09-21	-12.00
82	1996-11-05	-12.00
83	1999-07-27	-11.91
84	1999-03-22	-11.90
85	2015-08-13	-11.89
86	2015-09-28	-11.89
87	1999-12-21	-11.76
88	1999-06-24	-11.73
89	1999-03-19	-11.63
90	2015-09-25	-11.63
91	2000-11-27	-11.54
92	2020-03-17	-11.51
93	2001-04-27	-11.36
94	2020-07-21	-11.34
95	2015-10-26	-11.21
96	2019-03-20	-11.20
97	1996-10-30	-11.11
98	1997-08-28	-11.11
99	2008-11-19	-11.05
100	2016-11-09	-11.03

Best after-hours sessions of OPCH

This table shows top 100 best after-hours sessions of OPCH.

Position	Date	Percentage
1	2008-11-21	27.94
2	2002-05-17	27.73
3	1998-10-21	23.08
4	2017-03-02	21.23
5	2009-03-02	20.44
6	2012-02-01	17.29
7	2008-10-23	16.67
8	1996-11-04	16.28
9	1996-11-11	15.91
10	1996-11-14	15.91
11	1998-10-01	15.00
12	2000-04-11	14.75
13	1996-11-21	13.33
14	1998-09-22	12.50
15	1996-10-29	12.50
16	1999-11-19	12.00
17	2000-05-11	11.76
18	1996-12-11	11.76
19	1996-11-08	10.87
20	2007-06-27	10.68
21	1999-03-19	10.53
22	1999-08-25	10.34
23	2012-03-08	10.27
24	2021-08-24	10.19
25	2013-03-11	10.09
26	1996-12-02	10.00
27	2008-07-30	10.00
28	1996-12-18	10.00
29	1997-01-10	9.84
30	2009-07-29	9.58
31	2000-10-11	9.52
32	2000-12-18	9.50
33	2000-09-08	9.33
34	1998-09-21	9.09
35	1999-07-22	8.82
36	2016-06-16	8.70
37	1996-11-06	8.70
38	2011-05-02	8.63
39	2015-04-08	8.60
40	1999-06-28	8.57
41	1996-11-12	8.51
42	2020-05-06	8.47
43	2000-11-10	8.40
44	2014-04-07	8.38
45	2000-11-24	8.33
46	1996-09-23	8.33
47	2000-04-03	8.20
48	2010-02-25	8.13
49	2000-05-05	8.11
50	2016-01-15	8.03
51	2019-03-14	8.02
52	2008-11-20	7.89
53	2014-09-10	7.82
54	2014-01-17	7.82
55	2022-02-22	7.81
56	1999-12-17	7.69
57	1999-11-17	7.69
58	2001-04-23	7.52
59	1998-06-24	7.50
60	1999-12-02	7.50
61	1998-04-13	7.46
62	2012-11-07	7.34
63	2019-12-03	7.34
64	2012-08-08	7.26
65	2002-10-24	7.26
66	1999-12-10	7.14
67	1998-08-27	7.14
68	1999-05-25	7.14
69	2010-07-30	7.06
70	2003-02-24	7.01
71	1999-11-24	7.01
72	2008-03-03	7.00
73	1999-11-30	6.98
74	1998-07-21	6.98
75	2010-11-02	6.90
76	1997-02-12	6.90
77	2000-05-30	6.90
78	2009-04-29	6.76
79	2014-05-08	6.73
80	2000-08-09	6.67
81	1999-12-21	6.67
82	1999-04-14	6.64
83	2008-10-27	6.60
84	2001-01-23	6.57
85	1996-11-07	6.38
86	1999-07-30	6.25
87	1996-11-13	6.25
88	2020-05-22	6.14
89	2000-04-12	6.12
90	2000-07-14	6.06
91	1998-08-12	6.06
92	2020-03-23	6.02
93	2023-02-22	5.96
94	2001-04-06	5.95
95	2000-03-27	5.88
96	1997-12-12	5.88
97	2020-03-12	5.84
98	2000-08-30	5.83
99	2008-09-18	5.77
100	2014-01-31	5.76

Worst after-hours sessions of OPCH

This table shows the worst 100 after-hours sessions of OPCH.

Position	Date	Percentage
1	2016-11-07	-32.95
2	2010-11-01	-19.89
3	2013-11-06	-19.75
4	2003-05-23	-15.88
5	2011-08-05	-15.81
6	1997-03-05	-15.63
7	2000-12-19	-15.50
8	1996-12-09	-14.29
9	2020-07-21	-13.98
10	2015-05-07	-13.83
11	2021-11-03	-13.64
12	2002-10-10	-13.38
13	2000-12-21	-13.33
14	2001-02-15	-12.90
15	2020-03-13	-12.61
16	2020-03-06	-12.44
17	1996-12-06	-11.84
18	2008-04-29	-11.81
19	2016-06-10	-11.66
20	2010-07-29	-11.50
21	1998-09-10	-11.11
22	1999-09-03	-10.53
23	2020-12-10	-10.52
24	2000-11-28	-10.00
25	2001-03-16	-10.00
26	2013-08-07	-9.80
27	1996-11-18	-9.80
28	1998-09-16	-9.80
29	2021-05-04	-9.32
30	2006-08-07	-9.20
31	2001-02-23	-9.19
32	1997-01-06	-8.89
33	1999-01-12	-8.82
34	1998-12-23	-8.56
35	2000-12-01	-8.50
36	1999-02-24	-8.33
37	2021-02-08	-8.27
38	2010-04-29	-8.26
39	1998-11-03	-8.20
40	1999-07-09	-8.11
41	2000-09-12	-8.00
42	2001-02-14	-8.00
43	2016-06-23	-7.97
44	2002-02-04	-7.91
45	2001-09-10	-7.73
46	2001-06-18	-7.71
47	1999-12-30	-7.69
48	1997-10-27	-7.69
49	2000-12-28	-7.69
50	1998-12-21	-7.58
51	1997-04-01	-7.55
52	2000-11-16	-7.41
53	1999-11-09	-7.41
54	2000-11-21	-7.41
55	1997-11-21	-7.37
56	1997-04-09	-7.35
57	2000-12-29	-7.14
58	2001-02-26	-7.14
59	2022-08-16	-7.12
60	2017-03-06	-7.05
61	1997-01-27	-7.02
62	1997-11-06	-6.98
63	2003-10-27	-6.95
64	1998-10-09	-6.82
65	2000-09-29	-6.78
66	2015-08-07	-6.72
67	2020-03-11	-6.70
68	2000-09-14	-6.67
69	1998-08-26	-6.67
70	1998-11-30	-6.58
71	2014-11-05	-6.57
72	2021-03-15	-6.52
73	1997-01-14	-6.45
74	2000-09-05	-6.45
75	2001-04-02	-6.38
76	1996-11-19	-6.38
77	1998-08-31	-6.38
78	1998-10-07	-6.38
79	2001-01-31	-6.29
80	2004-04-16	-6.27
81	2000-08-11	-6.25
82	2001-03-09	-6.25
83	2001-02-16	-6.25
84	1998-08-10	-6.25
85	2000-05-16	-6.20
86	1997-08-07	-6.19
87	1999-08-12	-6.06
88	1999-08-19	-6.06
89	2015-02-27	-6.06
90	1999-08-13	-6.06
91	2017-08-07	-6.02
92	1999-01-08	-5.97
93	2000-09-13	-5.87
94	2000-09-07	-5.87
95	2000-03-31	-5.80
96	2000-11-17	-5.69
97	2000-08-25	-5.68
98	2011-09-21	-5.60
99	2004-10-27	-5.58
100	1996-11-26	-5.56

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:36:20

OPCH information

Full title

Option Care Health Inc
First trading day

1996-08-15
Last trading day

2023-02-23
Total trading days

6,678
Last close price

31.90 (+1.11%)
Market cap

3.13B
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Medical/Nursing Services
OPCH CEO

Mr. John C. Rademacher
Full-time employees

5,000
Address

3000 Lakeside Dr Ste 300N
Bannockburn
ILLINOIS
60015
Website

https://optioncarehealth.com/
Phone number

13129402443
Description

Option Care Health, Inc. provides independent home and alternate site infusion services in the United States. The company offers immunoglobulin infusion therapy designed for the treatment of immune deficiencies; anti-infective therapy and services; infusion therapies for bleeding disorders; and other infusion therapies to treat various conditions, including heart failure, pain management, chemotherapy, and respiratory medications. It also provides home parenteral nutrition and enteral nutrition support services for numerous acute and chronic conditions, such as stroke, cancer, and gastrointestinal diseases, as well as offers nursing services. Option Care Health, Inc. is headquartered in Bannockburn, Illinois.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

233 -- 12 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...