OIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	294.14	294.17	281.16	283.76	283.76	-4.36%	766,395
Dec 15, 2025	300.46	300.62	294.35	296.71	296.71	-0.97%	403,560
Dec 12, 2025	309.44	310.93	298.20	299.61	299.61	-2.93%	362,412
Dec 11, 2025	306.00	311.49	305.88	308.66	308.66	0.17%	263,022
Dec 10, 2025	304.36	310.15	300.85	308.13	308.13	1.12%	449,937
Dec 9, 2025	301.77	306.92	301.77	304.71	304.71	0.89%	251,239
Dec 8, 2025	305.25	307.04	301.26	302.01	302.01	-1.37%	305,513
Dec 5, 2025	307.56	310.94	306.06	306.19	306.19	-0.37%	300,828
Dec 4, 2025	305.43	309.84	302.62	307.34	307.34	0.79%	615,405
Dec 3, 2025	294.96	305.15	294.71	304.93	304.93	4.38%	471,240
Dec 2, 2025	292.59	293.52	286.41	292.14	292.14	-0.30%	271,324
Dec 1, 2025	289.54	295.74	289.44	293.01	293.01	1.17%	297,851
Nov 28, 2025	285.38	291.15	284.52	289.61	289.61	1.32%	188,847
Nov 26, 2025	285.06	289.52	284.13	285.85	285.85	0.28%	140,471
Nov 25, 2025	282.18	285.63	277.25	285.06	285.06	0.87%	366,789
Nov 24, 2025	280.41	284.16	276.25	282.61	282.61	0.56%	273,388
Nov 21, 2025	274.25	282.20	270.55	281.05	281.05	2.42%	599,739
Nov 20, 2025	284.48	290.40	273.75	274.41	274.41	-2.89%	546,279
Nov 19, 2025	278.04	283.50	276.80	282.57	282.57	-0.24%	277,033
Nov 18, 2025	277.86	285.43	276.68	283.25	283.25	0.61%	382,331
Nov 17, 2025	287.53	290.82	279.29	281.53	281.53	-2.01%	431,579
Nov 14, 2025	282.15	289.77	278.86	287.30	287.30	1.69%	332,108
Nov 13, 2025	283.31	288.52	279.96	282.53	282.53	-0.62%	337,132
Nov 12, 2025	293.25	293.94	283.51	284.30	284.30	-3.46%	451,863
Nov 11, 2025	290.93	297.80	290.93	294.48	294.48	1.66%	446,433
Nov 10, 2025	287.80	291.93	283.77	289.68	289.68	1.50%	308,737
Nov 7, 2025	282.67	285.39	277.53	285.39	285.39	0.66%	257,588
Nov 6, 2025	284.30	289.28	281.04	283.53	283.53	0.01%	235,090
Nov 5, 2025	281.58	286.35	280.72	283.49	283.49	0.68%	215,446
Nov 4, 2025	283.90	286.03	280.41	281.58	281.58	-2.90%	472,581
Nov 3, 2025	284.86	290.92	281.85	290.00	290.00	2.22%	391,841
Oct 31, 2025	286.86	287.15	281.60	283.69	283.69	-1.00%	343,584
Oct 30, 2025	284.80	291.09	282.72	286.56	286.56	0.09%	374,595
Oct 29, 2025	280.22	288.06	280.00	286.29	286.29	3.00%	576,852
Oct 28, 2025	276.21	278.92	275.56	277.96	277.96	0.27%	258,212
Oct 27, 2025	279.83	281.80	276.92	277.22	277.22	0.10%	350,449
Oct 24, 2025	279.32	282.43	276.53	276.95	276.95	-0.76%	396,270
Oct 23, 2025	270.87	280.05	270.71	279.07	279.07	5.17%	944,299
Oct 22, 2025	262.52	267.82	261.04	265.36	265.36	2.19%	624,175
Oct 21, 2025	260.22	262.43	256.26	259.68	259.68	1.11%	528,782
Oct 20, 2025	253.05	257.49	253.05	256.84	256.84	2.10%	386,798
Oct 17, 2025	248.45	252.32	246.20	251.56	251.56	0.77%	425,748
Oct 16, 2025	252.78	253.96	246.65	249.64	249.64	-0.85%	367,609
Oct 15, 2025	251.33	255.18	248.23	251.79	251.79	1.20%	381,337
Oct 14, 2025	244.52	250.19	243.99	248.81	248.81	-0.30%	213,429
Oct 13, 2025	247.46	249.70	243.16	249.56	249.56	2.93%	335,569
Oct 10, 2025	254.14	255.83	242.24	242.45	242.45	-5.69%	633,364
Oct 9, 2025	263.05	265.74	255.48	257.08	257.08	-2.21%	297,044
Oct 8, 2025	265.20	265.20	260.89	262.90	262.90	-0.42%	404,586
Oct 7, 2025	265.10	267.39	260.86	264.00	264.00	-0.49%	302,063