OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	45.24	45.78	44.81	44.84	44.84	0.11%	1,873,843
Mar 20, 2026	46.90	46.90	44.57	44.79	44.79	-4.32%	3,554,708
Mar 19, 2026	47.27	47.62	46.53	46.81	46.81	-0.93%	1,673,222
Mar 18, 2026	47.25	47.75	47.13	47.25	47.25	-0.11%	1,265,688
Mar 17, 2026	47.84	48.00	47.19	47.30	47.30	-1.11%	2,249,478
Mar 16, 2026	48.31	48.75	47.78	47.83	47.83	-0.46%	2,131,922
Mar 13, 2026	48.80	49.12	47.99	48.05	48.05	-0.72%	1,477,721
Mar 12, 2026	47.77	48.75	47.53	48.40	48.40	1.06%	1,923,295
Mar 11, 2026	48.13	48.29	47.59	47.89	47.89	-0.87%	1,536,885
Mar 10, 2026	47.70	48.45	47.35	48.31	48.31	1.17%	2,177,656
Mar 9, 2026	47.69	48.27	47.31	47.75	47.75	0.13%	2,011,960
Mar 6, 2026	46.96	47.84	46.75	47.69	47.69	1.32%	2,139,491
Mar 5, 2026	46.93	47.20	46.49	47.07	47.07	-0.65%	1,764,119
Mar 4, 2026	47.25	47.42	46.84	47.38	47.38	-0.17%	1,489,087
Mar 3, 2026	47.73	47.87	47.08	47.46	47.46	-1.35%	1,489,177
Mar 2, 2026	48.20	48.55	47.81	48.11	48.11	-0.33%	1,596,229
Feb 27, 2026	47.93	49.14	47.91	48.27	48.27	0.37%	2,919,058
Feb 26, 2026	47.67	48.11	47.17	48.09	48.09	1.26%	1,671,927
Feb 25, 2026	47.08	47.51	46.99	47.49	47.49	0.79%	1,371,173
Feb 24, 2026	47.02	47.50	46.63	47.12	47.12	0.19%	1,914,515
Feb 23, 2026	46.70	47.58	46.70	47.03	47.03	0.99%	2,182,526
Feb 20, 2026	46.87	46.90	46.33	46.57	46.57	0.09%	1,796,726
Feb 19, 2026	46.92	47.24	46.28	46.53	46.53	-0.45%	1,453,130
Feb 18, 2026	47.77	47.89	46.68	46.74	46.74	-2.42%	1,354,697
Feb 17, 2026	47.73	47.94	47.33	47.90	47.90	1.05%	1,851,903
Feb 13, 2026	47.21	47.61	46.83	47.40	47.40	0.77%	2,225,341
Feb 12, 2026	46.95	47.94	46.83	47.04	47.04	0.56%	3,691,213
Feb 11, 2026	45.49	47.26	45.34	46.78	46.78	2.95%	3,706,470
Feb 10, 2026	45.00	45.62	44.75	45.44	45.44	1.45%	1,811,125
Feb 9, 2026	44.72	45.13	44.48	44.79	44.79	-1.08%	1,442,345
Feb 6, 2026	45.82	45.86	44.99	45.28	44.61	-0.64%	2,314,912
Feb 5, 2026	43.47	46.18	43.47	45.57	44.90	6.08%	3,788,478
Feb 4, 2026	43.19	43.40	42.69	42.96	42.32	0.07%	2,788,866
Feb 3, 2026	43.08	43.17	42.25	42.93	42.29	-0.21%	2,702,133
Feb 2, 2026	43.85	43.97	42.99	43.02	42.38	-1.96%	2,299,025
Jan 30, 2026	43.39	43.94	42.92	43.88	43.23	1.08%	2,144,329
Jan 29, 2026	42.40	43.43	42.18	43.41	42.77	0.58%	2,652,952
Jan 28, 2026	43.11	43.64	42.95	43.16	42.52	-0.05%	2,186,303
Jan 27, 2026	44.11	44.25	43.17	43.18	42.54	-1.86%	2,391,131
Jan 26, 2026	43.84	44.22	43.63	44.00	43.35	0.69%	1,629,732
Jan 23, 2026	43.26	43.77	42.91	43.70	43.05	1.04%	1,862,846
Jan 22, 2026	44.54	44.70	43.23	43.25	42.61	-3.24%	2,123,680
Jan 21, 2026	45.05	45.20	44.35	44.70	44.04	-0.75%	1,824,437
Jan 20, 2026	44.75	45.16	44.54	45.04	44.37	0.72%	1,833,239
Jan 16, 2026	44.07	44.86	44.07	44.72	44.06	0.54%	2,536,516
Jan 15, 2026	44.50	44.91	44.31	44.48	43.82	0.41%	2,082,331
Jan 14, 2026	44.56	44.87	43.65	44.30	43.64	-0.58%	2,177,866
Jan 13, 2026	44.44	45.00	44.35	44.56	43.90	0.27%	1,575,900
Jan 12, 2026	44.42	44.90	44.35	44.44	43.78	0.38%	1,484,395
Jan 9, 2026	44.50	45.24	44.26	44.27	43.61	-0.92%	1,623,111