OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.82	45.86	44.99	45.28	45.28	-0.64%	2,314,562
Feb 5, 2026	43.47	46.18	43.47	45.57	45.57	6.08%	3,783,009
Feb 4, 2026	43.19	43.40	42.69	42.96	42.96	0.07%	2,785,376
Feb 3, 2026	43.08	43.17	42.25	42.93	42.93	-0.21%	2,700,761
Feb 2, 2026	43.85	43.97	42.99	43.02	43.02	-1.96%	2,298,539
Jan 30, 2026	43.39	43.94	42.92	43.88	43.88	1.08%	2,085,376
Jan 29, 2026	42.40	43.43	42.18	43.41	43.41	0.58%	2,652,157
Jan 28, 2026	43.11	43.64	42.95	43.16	43.16	-0.05%	2,185,595
Jan 27, 2026	44.11	44.25	43.17	43.18	43.18	-1.86%	2,390,437
Jan 26, 2026	43.84	44.22	43.63	44.00	44.00	0.69%	1,629,600
Jan 23, 2026	43.26	43.77	42.91	43.70	43.70	1.04%	1,862,556
Jan 22, 2026	44.54	44.70	43.23	43.25	43.25	-3.24%	2,123,116
Jan 21, 2026	45.05	45.20	44.35	44.70	44.70	-0.75%	1,823,886
Jan 20, 2026	44.75	45.16	44.54	45.04	45.04	0.72%	1,832,043
Jan 16, 2026	44.07	44.86	44.07	44.72	44.72	0.54%	2,523,087
Jan 15, 2026	44.50	44.91	44.31	44.48	44.48	0.41%	2,082,013
Jan 14, 2026	44.56	44.87	43.65	44.30	44.30	-0.58%	2,177,676
Jan 13, 2026	44.44	45.00	44.35	44.56	44.56	0.27%	1,575,796
Jan 12, 2026	44.42	44.90	44.35	44.44	44.44	0.38%	1,484,147
Jan 9, 2026	44.50	45.24	44.26	44.27	44.27	-0.92%	1,621,383
Jan 8, 2026	45.19	45.40	44.09	44.68	44.68	-1.02%	1,832,441
Jan 7, 2026	44.69	45.62	44.59	45.14	45.14	1.71%	1,849,145
Jan 6, 2026	43.53	44.56	43.53	44.38	44.38	1.46%	1,688,074
Jan 5, 2026	44.29	44.35	42.90	43.74	43.74	-1.77%	1,852,315
Jan 2, 2026	44.18	44.84	43.92	44.53	44.53	0.43%	1,150,166
Dec 31, 2025	44.80	44.80	44.23	44.34	44.34	-1.07%	1,247,185
Dec 30, 2025	44.59	44.88	44.41	44.82	44.82	0.49%	1,203,507
Dec 29, 2025	44.68	44.75	44.42	44.60	44.60	0.31%	881,172
Dec 26, 2025	44.19	44.50	44.18	44.46	44.46	0.43%	698,675
Dec 24, 2025	43.96	44.37	43.92	44.27	44.27	0.93%	557,538
Dec 23, 2025	43.78	44.04	43.48	43.86	43.86	0.57%	1,034,203
Dec 22, 2025	43.87	43.93	43.42	43.61	43.61	-0.82%	1,599,412
Dec 19, 2025	44.53	44.54	43.92	43.97	43.97	-1.21%	3,945,108
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