Premium
Option Care Health Inc (OPCH)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 2.01037613489 | 30.84 | 32.125 | 30.84 | 1074203 | 31.53427072 | CS |
| 4 | 2.01 | 6.82512733447 | 29.45 | 32.125 | 29.03 | 1490418 | 30.5761751 | CS |
| 12 | 8.69 | 38.1642512077 | 22.77 | 32.125 | 22.29 | 1808897 | 26.05032745 | CS |
| 26 | 0.89 | 2.91135099771 | 30.57 | 33.05 | 21.39 | 1796864 | 26.79703087 | CS |
| 52 | -0.99 | -3.05084745763 | 32.45 | 34.625 | 21.39 | 1631287 | 28.36399852 | CS |
| 156 | 7.24 | 29.8926507019 | 24.22 | 35.86 | 21.39 | 1625864 | 29.92093577 | CS |
| 260 | 13.67 | 76.8409218662 | 17.79 | 35.86 | 5.74 | 1353416 | 27.09203662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 31.46 | -0.34 | -1.07 | 31.94 | 32.045 | 31.43 | 1115120 |
| 1739489700 | 31.8 | -0.06 | -0.19 | 32.009999 | 32.119999 | 31.48 | 1165378 |
| 1739403300 | 31.86 | 0.31 | 0.98 | 31.41 | 32.125 | 31.41 | 1088330 |
| 1739316900 | 31.55 | 0.2 | 0.64 | 31.26 | 31.8 | 31.18 | 1269812 |
| 1739230500 | 31.35 | 0.37 | 1.19 | 31.08 | 31.36 | 30.85 | 936567 |
| 1738971300 | 30.98 | 0.16 | 0.52 | 30.84 | 31.17 | 30.8 | 940839 |
| 1738884900 | 30.82 | -0.5 | -1.60 | 31.28 | 31.47 | 30.69 | 1243564 |
| 1738798500 | 31.32 | 0.42 | 1.36 | 30.93 | 31.46 | 30.93 | 1073381 |
| 1738712100 | 30.9 | 0.22 | 0.70 | 30.43 | 31.24 | 30.389 | 1561956 |
| 1738625700 | 30.685 | -0.24 | -0.76 | 30.41 | 31.26 | 30.32 | 1905221 |
| 1738366500 | 30.92 | -0.48 | -1.53 | 31.31 | 31.48 | 30.9 | 1403938 |
| 1738280100 | 31.4 | 0.45 | 1.45 | 30.93 | 31.685 | 30.9 | 891856 |
| 1738193700 | 30.95 | 0.12 | 0.39 | 30.7 | 31.36 | 30.3798 | 911070 |
| 1738107300 | 30.83 | -0.59 | -1.88 | 31.25 | 31.64 | 30.79 | 979631 |
| 1738020900 | 31.42 | 1.09 | 3.59 | 30.5 | 31.45 | 30.5 | 1959512 |
| 1737761700 | 30.33 | 1.02 | 3.48 | 29.81 | 30.38 | 29.7 | 1441843 |
| 1737675300 | 29.31 | 0 | 0.00 | 29.31 | 29.31 | 29.31 | 0 |
| 1737588900 | 29.31 | -0.16 | -0.54 | 29.29 | 29.69 | 29.09 | 3927490 |
| 1737502500 | 29.47 | 0.31 | 1.06 | 29.39 | 29.49 | 29.08 | 2981671 |
| 1737156900 | 29.16 | -0.16 | -0.55 | 29.45 | 29.5 | 29.03 | 1265577 |
| 1737070500 | 29.32 | 0.56 | 1.95 | 28.73 | 29.5169 | 28.67 | 1564865 |
| 1736984100 | 28.76 | 0.04 | 0.14 | 29.22 | 29.23 | 28.61 | 2044353 |
| 1736897700 | 28.72 | 1 | 3.61 | 27.97 | 29.36 | 27.26 | 4027712 |
| 1736811300 | 27.72 | 3.73 | 15.55 | 27.5 | 27.84 | 26.21 | 5927886 |
| 1736552100 | 23.99 | -0.15 | -0.62 | 23.68 | 24.39 | 23.68 | 1842414 |
| 1736379300 | 24.14 | 0.2 | 0.84 | 23.84 | 24.23 | 23.5 | 1750603 |
| 1736292900 | 23.94 | 0.06 | 0.25 | 23.88 | 24.255 | 23.66 | 1389674 |
| 1736206500 | 23.88 | 0.31 | 1.32 | 23.5 | 24.09 | 23.45 | 1583718 |
| 1735947300 | 23.57 | 0.87 | 3.83 | 22.75 | 23.64 | 22.62 | 1233672 |
| 1735860900 | 22.7 | -0.5 | -2.16 | 23.32 | 23.36 | 22.68 | 1081540 |
| 1735688100 | 23.2 | 0.54 | 2.38 | 22.81 | 23.21 | 22.67 | 1589596 |
| 1735601700 | 22.66 | -0.19 | -0.83 | 22.75 | 22.8584 | 22.4614 | 930128 |
| 1735342500 | 22.85 | -0.3 | -1.30 | 22.98 | 23.23 | 22.77 | 978843 |
| 1735256100 | 23.15 | 0.34 | 1.49 | 22.75 | 23.18 | 22.72 | 862020 |
| 1735077840 | 22.81 | -0.11 | -0.48 | 22.92 | 22.92 | 22.49 | 613906 |
| 1734996900 | 22.92 | 0.01 | 0.04 | 22.82 | 22.995 | 22.54 | 1779249 |
| 1734737700 | 22.91 | 0.3 | 1.33 | 22.45 | 23.46 | 22.45 | 5067743 |
| 1734651300 | 22.61 | -0.17 | -0.75 | 22.69 | 22.975 | 22.29 | 1674192 |
| 1734564900 | 22.78 | -0.64 | -2.73 | 23.39 | 23.54 | 22.73 | 2196508 |
| 1734478500 | 23.42 | -0.04 | -0.17 | 23.26 | 23.71 | 23.04 | 2857817 |
| 1734392100 | 23.46 | -0.03 | -0.13 | 23.3 | 23.66 | 23.2 | 1908918 |
| 1734132900 | 23.49 | 0.1 | 0.43 | 23.27 | 23.67 | 23.2115 | 1422225 |
| 1734046500 | 23.39 | -0.27 | -1.14 | 23.61 | 23.775 | 23.345 | 1340490 |
| 1733960100 | 23.66 | -0.2 | -0.84 | 23.92 | 24.12 | 23.45 | 1946904 |
| 1733873700 | 23.86 | 0.62 | 2.67 | 23.34 | 24.07 | 22.9 | 1809356 |
| 1733787300 | 23.24 | 0.39 | 1.71 | 22.82 | 23.35 | 22.82 | 2341107 |
| 1733528100 | 22.85 | 0.13 | 0.57 | 22.92 | 22.99 | 22.59 | 1166475 |
| 1733441700 | 22.72 | -0.98 | -4.14 | 23.5 | 23.55 | 22.68 | 2112398 |
| 1733355300 | 23.7 | 0.11 | 0.47 | 23.61 | 23.94 | 23.54 | 2294353 |
| 1733268900 | 23.59 | -0.53 | -2.20 | 24.12 | 24.2 | 23.55 | 1966887 |
| 1733182500 | 24.12 | 0.32 | 1.34 | 23.77 | 24.27 | 23.53 | 2276178 |
| 1732917840 | 23.8 | 0.04 | 0.17 | 23.85 | 24 | 23.67 | 792369 |
| 1732750500 | 23.76 | 0.02 | 0.08 | 23.86 | 24.05 | 23.69 | 3574301 |
| 1732664100 | 23.74 | 0.34 | 1.45 | 23.47 | 23.83 | 23.26 | 2231528 |
| 1732577700 | 23.4 | 0.27 | 1.17 | 23.3 | 23.69 | 23.285 | 1578404 |
| 1732318500 | 23.13 | 0.64 | 2.85 | 22.69 | 23.24 | 22.505 | 1638831 |
| 1732232100 | 22.49 | 0.61 | 2.79 | 21.81 | 22.52 | 21.665 | 2285440 |
| 1732145700 | 21.88 | 0.06 | 0.27 | 21.82 | 22.065 | 21.61 | 2327172 |
| 1732059300 | 21.82 | 0.08 | 0.37 | 21.56 | 22 | 21.39 | 2906082 |
| 1731972900 | 21.74 | -0.19 | -0.87 | 21.84 | 22.1988 | 21.72 | 1984184 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
