OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	37.44	37.85	37.23	37.68	37.68	0.86%	3,015,117
Jan 17, 2025	37.63	37.89	37.08	37.36	37.36	-1.27%	2,064,859
Jan 16, 2025	37.47	37.88	37.19	37.84	37.84	1.28%	1,777,556
Jan 15, 2025	37.85	37.96	37.17	37.36	37.36	-	1,400,326
Jan 14, 2025	37.17	37.48	37.16	37.36	37.36	0.51%	1,312,910
Jan 13, 2025	36.68	37.22	36.37	37.17	37.17	0.92%	1,181,155
Jan 10, 2025	37.31	37.35	35.94	36.83	36.83	-2.64%	2,322,608
Jan 8, 2025	36.94	38.16	36.93	37.83	37.83	2.55%	1,755,131
Jan 7, 2025	37.27	37.52	36.69	36.89	36.89	-1.13%	1,474,075
Jan 6, 2025	38.25	38.43	37.27	37.31	37.31	-2.66%	1,531,326
Jan 3, 2025	37.79	38.39	37.77	38.33	38.33	1.21%	1,255,192
Jan 2, 2025	37.78	38.20	37.53	37.87	37.87	0.05%	1,965,656
Dec 31, 2024	37.75	38.12	37.67	37.85	37.85	0.91%	1,553,962
Dec 30, 2024	37.62	37.62	37.03	37.51	37.51	-0.56%	1,040,957
Dec 27, 2024	37.98	38.23	37.61	37.72	37.72	-1.13%	1,224,958
Dec 26, 2024	38.11	38.42	38.01	38.15	38.15	-0.10%	972,178
Dec 24, 2024	37.74	38.21	37.71	38.19	38.19	0.69%	463,978
Dec 23, 2024	37.70	38.08	37.44	37.93	37.93	0.26%	1,318,854
Dec 20, 2024	37.81	38.30	37.46	37.83	37.83	0.05%	9,425,180
Dec 19, 2024	38.10	38.50	37.80	37.81	37.81	-0.47%	2,160,391
Dec 18, 2024	39.31	39.66	37.92	37.99	37.99	-3.43%	2,116,885
Dec 17, 2024	38.82	39.67	38.60	39.34	39.34	0.85%	1,449,416
Dec 16, 2024	39.18	39.48	38.98	39.01	39.01	-0.51%	1,408,046
Dec 13, 2024	38.80	39.28	38.70	39.21	39.21	1.06%	1,655,830
Dec 12, 2024	38.98	39.23	38.76	38.80	38.80	-0.13%	1,669,757
Dec 11, 2024	39.16	39.40	38.52	38.85	38.85	-1.07%	2,016,137
Dec 10, 2024	39.26	39.97	39.12	39.27	39.27	0.08%	2,362,320
Dec 9, 2024	39.39	39.63	39.13	39.24	39.24	-0.03%	1,531,638
Dec 6, 2024	39.50	39.66	38.92	39.25	39.25	-0.46%	1,322,275
Dec 5, 2024	39.16	39.63	39.12	39.43	39.43	-0.03%	1,916,170
Dec 4, 2024	39.62	39.85	39.24	39.44	39.44	-0.25%	1,518,384
Dec 3, 2024	39.90	39.96	39.39	39.54	39.54	-0.68%	1,555,755
Dec 2, 2024	40.35	40.54	39.67	39.81	39.81	-1.97%	1,628,708
Nov 29, 2024	40.64	40.91	40.53	40.61	40.61	-0.15%	1,091,024
Nov 27, 2024	41.00	41.19	40.58	40.67	40.67	-0.25%	2,137,387
Nov 26, 2024	40.26	40.89	40.13	40.77	40.77	1.70%	1,834,919
Nov 25, 2024	40.01	40.50	39.94	40.09	40.09	-0.05%	3,328,062
Nov 22, 2024	40.40	40.50	40.07	40.11	40.11	-0.07%	1,745,104
Nov 21, 2024	39.52	40.31	39.52	40.14	40.14	0.65%	1,395,756
Nov 20, 2024	39.88	40.18	39.56	39.88	39.88	-0.67%	1,189,467
Nov 19, 2024	39.44	40.15	39.13	40.15	40.15	1.62%	1,304,817
Nov 18, 2024	39.86	40.16	39.33	39.51	39.51	-1.30%	1,459,253
Nov 15, 2024	39.90	40.54	39.65	40.03	40.03	0.73%	3,225,173
Nov 14, 2024	40.00	40.31	39.59	39.74	39.74	-0.80%	2,027,313
Nov 13, 2024	41.00	41.03	39.38	40.06	40.06	-2.22%	2,721,564
Nov 12, 2024	41.39	41.65	40.87	40.97	40.97	-1.01%	1,898,277
Nov 11, 2024	41.35	41.62	41.19	41.39	41.39	0.10%	1,826,705
Nov 8, 2024	41.03	41.57	40.74	41.35	41.35	1.47%	1,509,533
Nov 7, 2024	39.62	40.98	39.59	40.75	40.75	2.93%	2,689,813
Nov 6, 2024	40.43	40.52	38.71	39.59	39.59	-2.51%	2,805,450
Nov 5, 2024	39.90	40.65	39.65	40.61	40.61	1.50%	2,084,675
Nov 4, 2024	41.20	41.98	39.65	40.01	40.01	-2.89%	3,913,628
Nov 1, 2024	42.51	42.59	40.96	41.20	40.52	-2.99%	1,901,157
Oct 31, 2024	42.83	44.42	42.43	42.47	41.77	-0.14%	2,581,089
Oct 30, 2024	41.90	42.67	41.89	42.53	41.83	1.55%	1,681,751
Oct 29, 2024	41.60	41.92	41.36	41.88	41.19	0.75%	1,543,564
Oct 28, 2024	41.67	41.95	41.54	41.57	40.89	0.05%	1,349,062
Oct 25, 2024	41.87	41.87	41.36	41.55	40.87	-0.41%	1,395,557
Oct 24, 2024	41.62	41.93	41.54	41.72	41.03	0.26%	1,097,236
Oct 23, 2024	41.15	41.77	41.05	41.61	40.93	0.90%	1,136,633
Oct 22, 2024	41.13	41.38	41.01	41.24	40.56	-0.19%	1,215,769
Oct 21, 2024	41.49	41.73	41.17	41.32	40.64	-0.70%	1,423,322
Oct 18, 2024	40.96	41.62	40.70	41.61	40.93	2.14%	1,614,683
Oct 17, 2024	40.78	40.95	40.61	40.74	40.07	-0.63%	830,764
Oct 16, 2024	40.60	41.12	40.60	41.00	40.33	0.91%	717,463
Oct 15, 2024	40.21	40.96	40.10	40.63	39.96	1.70%	1,285,720
Oct 14, 2024	39.83	40.04	39.57	39.95	39.29	0.43%	822,097
Oct 11, 2024	39.81	39.86	39.50	39.78	39.13	0.53%	610,921
Oct 10, 2024	39.74	39.74	39.23	39.57	38.92	-0.33%	1,104,979
Oct 9, 2024	39.31	39.72	39.24	39.70	39.05	0.48%	1,150,849
Oct 8, 2024	39.73	39.75	39.43	39.51	38.86	0.03%	1,308,107
Oct 7, 2024	39.11	39.65	39.03	39.50	38.85	0.38%	1,077,683
Oct 4, 2024	39.66	39.86	39.25	39.35	38.70	-1.58%	1,556,545
Oct 3, 2024	40.08	40.10	39.77	39.98	39.32	-0.17%	1,057,922
Oct 2, 2024	39.97	40.49	39.80	40.05	39.39	-0.84%	2,134,009
Oct 1, 2024	40.88	40.89	40.31	40.39	39.73	-0.76%	1,280,198
Sep 30, 2024	40.42	40.73	40.17	40.70	40.03	0.92%	1,977,508
Sep 27, 2024	40.57	40.70	39.98	40.33	39.67	-0.32%	1,420,999
Sep 26, 2024	40.94	40.99	40.25	40.46	39.79	-1.51%	1,352,210
Sep 25, 2024	41.24	41.48	40.98	41.08	40.40	0.07%	1,155,200
Sep 24, 2024	41.01	41.16	40.75	41.05	40.37	0.10%	1,583,114
Sep 23, 2024	40.70	41.03	40.48	41.01	40.34	1.48%	1,345,349
Sep 20, 2024	40.42	40.59	40.30	40.41	39.74	-0.17%	4,186,957
Sep 19, 2024	41.28	41.31	40.38	40.48	39.81	-1.96%	2,439,272
Sep 18, 2024	40.75	41.53	40.52	41.29	40.61	1.82%	2,711,899
Sep 17, 2024	40.82	40.97	40.50	40.55	39.88	-0.61%	1,959,140
Sep 16, 2024	40.84	41.09	40.64	40.80	40.13	0.44%	1,281,294
Sep 13, 2024	40.75	40.99	40.41	40.62	39.95	0.12%	1,223,542
Sep 12, 2024	40.10	40.73	39.97	40.57	39.90	0.97%	1,571,603
Sep 11, 2024	40.02	40.33	39.75	40.18	39.52	-0.25%	1,138,231
Sep 10, 2024	40.00	40.37	39.99	40.28	39.62	0.85%	1,413,709
Sep 9, 2024	39.33	39.98	39.20	39.94	39.28	0.76%	1,198,561
Sep 6, 2024	40.14	40.14	39.30	39.64	38.99	-0.88%	1,109,290
Sep 5, 2024	40.00	40.45	39.87	39.99	39.33	0.28%	1,720,848
Sep 4, 2024	39.58	40.06	39.58	39.88	39.22	1.04%	1,400,653
Sep 3, 2024	39.28	39.77	39.28	39.47	38.82	-0.18%	1,539,731
Aug 30, 2024	39.50	39.69	39.19	39.54	38.89	0.33%	2,379,345
Aug 29, 2024	39.44	39.68	39.35	39.41	38.76	0.13%	1,506,342
Aug 28, 2024	39.34	39.62	39.07	39.36	38.71	0.23%	1,741,437
Aug 27, 2024	38.53	39.35	38.46	39.27	38.62	1.11%	1,672,935