OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	44.53	44.54	43.92	44.22	-	-0.65%	1,221,307
Dec 18, 2025	44.59	44.95	44.47	44.51	44.51	-	1,941,517
Dec 17, 2025	44.20	44.62	44.09	44.51	44.51	0.70%	1,711,144
Dec 16, 2025	44.54	44.85	44.03	44.20	44.20	-0.76%	1,902,401
Dec 15, 2025	44.12	44.59	44.07	44.54	44.54	1.30%	2,548,095
Dec 12, 2025	43.89	44.16	43.74	43.97	43.97	0.55%	1,996,685
Dec 11, 2025	44.76	44.94	43.44	43.73	43.73	-1.66%	2,382,451
Dec 10, 2025	45.36	45.61	44.44	44.47	44.47	-1.70%	2,278,392
Dec 9, 2025	45.97	46.29	45.19	45.24	45.24	-0.98%	2,484,123
Dec 8, 2025	45.50	46.03	45.39	45.69	45.69	-0.09%	1,824,875
Dec 5, 2025	45.79	46.10	45.72	45.73	45.73	-0.39%	1,612,732
Dec 4, 2025	45.70	46.36	45.60	45.91	45.91	0.50%	1,297,213
Dec 3, 2025	46.22	46.22	45.36	45.68	45.68	-0.74%	1,397,960
Dec 2, 2025	45.87	46.19	45.44	46.02	46.02	0.44%	1,782,961
Dec 1, 2025	45.73	46.07	45.68	45.82	45.82	-0.22%	1,810,769
Nov 28, 2025	45.64	46.10	45.54	45.92	45.92	0.22%	748,940
Nov 26, 2025	45.43	46.16	45.43	45.82	45.82	0.70%	1,566,879
Nov 25, 2025	45.24	45.91	45.24	45.50	45.50	0.98%	1,574,733
Nov 24, 2025	45.11	45.56	44.88	45.06	45.06	0.04%	2,633,910
Nov 21, 2025	44.68	45.19	44.20	45.04	45.04	1.01%	2,434,114
Nov 20, 2025	45.00	45.41	44.57	44.59	44.59	-0.29%	1,631,814
Nov 19, 2025	44.90	45.31	44.52	44.72	44.72	-0.89%	1,784,450
Nov 18, 2025	44.34	45.47	44.19	45.12	45.12	2.13%	2,895,230
Nov 17, 2025	44.05	44.38	44.00	44.18	44.18	0.48%	1,619,232
Nov 14, 2025	43.41	43.98	43.35	43.97	43.97	1.20%	1,938,272
Nov 13, 2025	43.56	43.76	43.39	43.45	43.45	-0.50%	1,418,315
Nov 12, 2025	44.15	44.40	43.59	43.67	43.67	-1.02%	1,545,311
Nov 11, 2025	44.06	44.17	43.63	44.12	44.12	0.46%	1,659,528
Nov 10, 2025	43.54	44.21	43.36	43.92	43.92	0.87%	1,767,902
Nov 7, 2025	43.40	43.62	41.53	43.54	43.54	2.13%	1,775,263
Nov 6, 2025	42.82	42.97	42.17	42.63	42.63	-0.91%	1,680,695
Nov 5, 2025	42.98	43.54	42.50	43.02	43.02	0.09%	2,363,919
Nov 4, 2025	42.35	43.02	41.70	42.98	42.98	2.38%	3,012,743
Nov 3, 2025	41.00	42.13	40.86	41.98	41.98	-0.12%	2,383,095
Oct 31, 2025	40.42	42.66	40.10	42.03	41.36	5.42%	4,165,805
Oct 30, 2025	39.54	39.96	39.38	39.87	39.23	0.86%	2,088,168
Oct 29, 2025	39.84	40.10	39.26	39.53	38.90	-1.17%	1,777,651
Oct 28, 2025	40.99	41.00	39.86	40.00	39.36	-2.25%	1,854,874
Oct 27, 2025	40.34	40.93	40.16	40.92	40.27	1.06%	1,547,226
Oct 24, 2025	40.65	40.89	40.45	40.49	39.84	-0.49%	1,256,775
Oct 23, 2025	40.67	40.90	40.48	40.69	40.04	0.10%	1,097,027
Oct 22, 2025	40.43	40.87	40.31	40.65	40.00	0.82%	1,020,049
Oct 21, 2025	41.31	41.32	40.28	40.32	39.68	-1.78%	1,032,395
Oct 20, 2025	41.18	41.49	40.87	41.05	40.40	-0.02%	1,338,901
Oct 17, 2025	40.45	41.14	40.24	41.06	40.41	1.73%	1,700,164
Oct 16, 2025	40.16	40.50	40.08	40.36	39.72	0.70%	1,952,447
Oct 15, 2025	39.52	40.24	39.52	40.08	39.44	1.06%	1,737,262
Oct 14, 2025	39.61	39.97	39.40	39.66	39.03	0.63%	1,611,825
Oct 13, 2025	39.65	39.81	39.30	39.41	38.78	-1.05%	1,603,427
Oct 10, 2025	40.22	40.42	39.78	39.83	39.20	-0.92%	1,765,210