Hot Features
프리미엄
Option Care Health Inc (OPCH)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.77 | 5.93760483059 | 29.81 | 31.64 | 29.7 | 1323014 | 30.93289365 | CS |
| 4 | 8.34 | 35.8864027539 | 23.24 | 31.64 | 22.62 | 2107148 | 27.83847209 | CS |
| 12 | 7.99 | 33.8702840187 | 23.59 | 31.64 | 21.39 | 2039689 | 24.54788259 | CS |
| 26 | 0.64 | 2.06851971558 | 30.94 | 33.05 | 21.39 | 1843971 | 26.84399637 | CS |
| 52 | -0.06 | -0.189633375474 | 31.64 | 34.625 | 21.39 | 1618493 | 28.36021073 | CS |
| 156 | 9.1 | 40.4804270463 | 22.48 | 35.86 | 21.39 | 1619744 | 29.87119655 | CS |
| 260 | 14.29 | 82.6489300174 | 17.29 | 35.86 | 5.74 | 1347424 | 27.04994814 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 21.93 | -0.26 | -1.17 | 22.17 | 22.24 | 21.64 | 1974266 |
| 1731627300 | 22.19 | 0.01 | 0.05 | 22.44 | 22.6699 | 22.04 | 3488325 |
| 1731540900 | 22.18 | -0.67 | -2.93 | 22.63 | 22.77 | 22.1102 | 1975927 |
| 1731454500 | 22.85 | -0.01 | -0.04 | 22.6 | 23.28 | 22.6 | 2422243 |
| 1731368100 | 22.86 | 0.38 | 1.69 | 22.81 | 23.255 | 22.81 | 1754205 |
| 1731108900 | 22.48 | -0.45 | -1.96 | 22.96 | 23.04 | 22.255 | 2263602 |
| 1731022500 | 22.93 | -0.57 | -2.43 | 23.56 | 23.69 | 22.78 | 2680248 |
| 1730936100 | 23.5 | 1.18 | 5.29 | 23.2 | 23.83 | 22.81 | 3736854 |
| 1730849700 | 22.32 | -0.17 | -0.76 | 22.42 | 22.78 | 22.25 | 2381696 |
| 1730763300 | 22.49 | -1.62 | -6.72 | 23.57 | 23.735 | 22.46 | 3605797 |
| 1730500500 | 24.11 | 1.07 | 4.64 | 23.09 | 24.15 | 22.98 | 7222740 |
| 1730414100 | 23.04 | -0.51 | -2.17 | 23.41 | 23.66 | 22.84 | 5180086 |
| 1730327700 | 23.55 | -6.95 | -22.79 | 24.53 | 25.6 | 23.425 | 8474697 |
