OIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	436.90	436.90	413.23	414.70	414.70	-5.53%	464,413
Jun 4, 2026	428.02	440.01	425.64	438.97	438.97	1.80%	399,597
Jun 3, 2026	431.18	436.22	426.32	431.22	431.22	0.18%	316,890
Jun 2, 2026	420.23	432.30	420.23	430.45	430.45	2.34%	248,871
Jun 1, 2026	421.60	423.23	417.91	420.59	420.59	0.56%	301,133
May 29, 2026	419.54	422.56	416.46	418.25	418.25	-0.58%	304,725
May 28, 2026	426.93	427.08	416.28	420.68	420.68	-1.14%	302,639
May 27, 2026	434.12	435.15	423.01	425.53	425.53	-3.98%	455,406
May 26, 2026	441.99	452.46	440.60	443.19	443.19	-0.17%	228,065
May 22, 2026	445.00	446.15	436.71	443.96	443.96	-0.26%	345,531
May 21, 2026	454.89	455.36	442.33	445.13	445.13	-1.31%	281,739
May 20, 2026	451.69	459.28	447.59	451.04	451.04	-	418,224
May 19, 2026	455.10	456.00	446.86	451.02	451.02	-0.64%	392,608
May 18, 2026	439.80	454.91	437.20	453.92	453.92	3.04%	606,920
May 15, 2026	438.64	441.16	435.95	440.52	440.52	-0.21%	314,270
May 14, 2026	437.87	443.51	436.36	441.43	441.43	0.91%	208,322
May 13, 2026	438.00	440.00	432.07	437.45	437.45	0.05%	355,854
May 12, 2026	432.87	439.26	428.25	437.24	437.24	1.41%	222,265
May 11, 2026	424.60	432.27	423.60	431.15	431.15	2.45%	233,300
May 8, 2026	418.94	425.29	416.07	420.84	420.84	0.75%	287,853
May 7, 2026	426.58	426.92	412.02	417.69	417.69	-3.44%	692,931
May 6, 2026	428.77	436.86	426.35	432.59	432.59	-1.84%	354,004
May 5, 2026	441.05	446.62	438.51	440.70	440.70	-0.63%	317,870
May 4, 2026	442.47	445.33	438.54	443.51	443.51	-0.27%	249,297
May 1, 2026	446.13	447.20	439.65	444.73	444.73	-0.78%	281,703
Apr 30, 2026	439.68	450.35	438.15	448.24	448.24	0.55%	695,521
Apr 29, 2026	447.25	450.85	441.81	445.78	445.78	0.95%	520,471
Apr 28, 2026	444.53	447.75	439.48	441.60	441.60	0.50%	390,464
Apr 27, 2026	440.80	444.81	437.66	439.41	439.41	0.50%	255,693
Apr 24, 2026	427.79	438.36	423.04	437.24	437.24	2.76%	548,031
Apr 23, 2026	417.23	429.77	417.23	425.48	425.48	1.84%	563,174
Apr 22, 2026	414.87	420.51	412.76	417.79	417.79	2.25%	523,281
Apr 21, 2026	402.85	410.00	402.85	408.60	408.60	2.41%	494,116
Apr 20, 2026	400.86	404.41	393.58	398.99	398.99	-0.42%	314,043
Apr 17, 2026	395.65	403.82	392.84	400.69	400.69	-1.70%	636,915
Apr 16, 2026	403.12	410.57	402.70	407.63	407.63	1.07%	625,327
Apr 15, 2026	401.80	407.43	401.21	403.31	403.31	0.13%	235,851
Apr 14, 2026	411.40	411.40	400.90	402.80	402.80	-2.49%	465,269
Apr 13, 2026	412.55	416.40	409.76	413.08	413.08	0.81%	244,406
Apr 10, 2026	411.00	414.90	408.39	409.78	409.78	-0.31%	280,355
Apr 9, 2026	410.75	418.74	409.55	411.04	411.04	0.16%	283,993
Apr 8, 2026	395.73	412.17	394.17	410.40	410.40	0.64%	405,491
Apr 7, 2026	400.53	408.24	397.18	407.78	407.78	2.05%	304,423
Apr 6, 2026	397.74	402.43	396.48	399.59	399.59	0.14%	161,407
Apr 2, 2026	400.15	407.57	396.31	399.05	399.05	0.73%	383,141
Apr 1, 2026	398.39	404.90	393.56	396.16	396.16	-1.99%	663,414
Mar 31, 2026	404.23	412.75	399.45	404.21	404.21	0.57%	882,894
Mar 30, 2026	421.65	423.85	400.37	401.90	401.90	-3.44%	803,660
Mar 27, 2026	411.75	418.57	411.05	416.20	416.20	0.71%	486,542
Mar 26, 2026	408.43	415.64	406.91	413.25	413.25	1.01%	485,123