OIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	226.48	231.28	226.48	229.88	229.88	2.46%	430,066
Jun 5, 2025	225.56	226.63	223.29	224.36	224.36	-0.01%	313,069
Jun 4, 2025	228.43	230.65	223.09	224.38	224.38	-1.31%	788,992
Jun 3, 2025	220.00	229.38	216.68	227.36	227.36	3.20%	962,664
Jun 2, 2025	221.70	222.38	216.92	220.31	220.31	1.69%	604,404
May 30, 2025	219.31	219.31	215.10	216.64	216.64	-2.09%	558,652
May 29, 2025	221.00	221.53	218.00	221.26	221.26	1.14%	388,667
May 28, 2025	223.44	223.93	217.83	218.77	218.77	-0.55%	647,720
May 27, 2025	218.53	220.49	215.51	219.99	219.99	1.72%	425,367
May 23, 2025	212.32	217.01	211.87	216.26	216.26	0.08%	333,543
May 22, 2025	214.92	217.08	210.70	216.08	216.08	-0.07%	297,590
May 21, 2025	221.01	221.61	216.07	216.23	216.23	-2.90%	483,461
May 20, 2025	224.91	224.91	221.73	222.69	222.69	-0.98%	289,697
May 19, 2025	225.40	225.57	222.30	224.90	224.90	-1.47%	728,346
May 16, 2025	228.52	229.54	225.13	228.26	228.26	-0.34%	434,700
May 15, 2025	227.94	229.05	223.86	229.05	229.05	-1.21%	536,252
May 14, 2025	229.91	233.54	229.44	231.86	231.86	0.16%	465,526
May 13, 2025	232.77	234.07	230.92	231.50	231.50	0.39%	533,884
May 12, 2025	233.37	238.22	229.07	230.61	230.61	3.94%	762,100
May 9, 2025	222.55	224.07	220.68	221.87	221.87	1.15%	303,755
May 8, 2025	216.48	222.87	215.30	219.35	219.35	2.89%	700,747
May 7, 2025	216.03	216.03	211.80	213.19	213.19	-0.86%	597,298
May 6, 2025	218.06	219.38	214.81	215.04	215.04	-0.01%	671,237
May 5, 2025	216.10	218.20	214.70	215.06	215.06	-2.41%	567,064
May 2, 2025	218.00	220.97	214.85	220.36	220.36	2.60%	704,918
May 1, 2025	209.86	216.87	209.02	214.78	214.78	2.74%	667,929
Apr 30, 2025	211.91	211.91	206.42	209.06	209.06	-2.96%	710,461
Apr 29, 2025	215.88	217.08	212.11	215.43	215.43	0.31%	384,302
Apr 28, 2025	216.16	217.71	213.00	214.76	214.76	-0.70%	272,109
Apr 25, 2025	212.55	217.05	210.86	216.28	216.28	0.15%	322,281
Apr 24, 2025	212.87	216.72	210.22	215.95	215.95	2.97%	409,357
Apr 23, 2025	216.78	220.00	208.10	209.72	209.72	-1.83%	652,054
Apr 22, 2025	212.83	215.60	208.00	213.62	213.62	0.30%	507,250
Apr 21, 2025	215.79	215.79	209.80	212.98	212.98	-2.68%	536,809
Apr 17, 2025	214.24	221.41	214.10	218.84	218.84	3.56%	542,800
Apr 16, 2025	210.82	215.56	209.04	211.31	211.31	0.49%	664,714
Apr 15, 2025	210.20	214.00	209.34	210.28	210.28	-0.15%	355,096
Apr 14, 2025	215.05	215.91	207.74	210.60	210.60	0.15%	759,821
Apr 11, 2025	203.42	211.07	199.68	210.29	210.29	3.75%	734,446
Apr 10, 2025	213.11	213.42	198.11	202.68	202.68	-8.77%	1,447,275
Apr 9, 2025	192.20	225.32	191.21	222.17	222.17	12.94%	956,061
Apr 8, 2025	213.60	213.92	193.00	196.72	196.72	-4.55%	942,661
Apr 7, 2025	198.76	216.40	194.42	206.09	206.09	-0.81%	959,439
Apr 4, 2025	224.90	226.46	204.54	207.77	207.77	-12.27%	1,331,443
Apr 3, 2025	250.63	250.70	235.75	236.83	236.83	-11.07%	1,139,149
Apr 2, 2025	262.08	267.37	260.79	266.32	266.32	0.08%	185,694
Apr 1, 2025	261.34	267.23	260.56	266.11	266.11	1.52%	303,068
Mar 31, 2025	257.52	263.17	256.17	262.12	262.12	0.29%	458,539
Mar 28, 2025	263.96	265.73	258.89	261.36	261.36	-1.30%	444,150
Mar 27, 2025	266.27	267.55	263.16	264.81	264.81	-0.75%	187,387