OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	42.49	42.68	42.43	42.64	-	0.38%	151,072
Sep 12, 2025	42.40	42.66	42.38	42.48	42.48	-0.05%	1,550,023
Sep 11, 2025	42.74	42.94	42.40	42.50	42.50	-0.79%	1,540,723
Sep 10, 2025	42.72	42.98	42.68	42.84	42.84	0.02%	1,845,930
Sep 9, 2025	43.23	43.23	42.57	42.83	42.83	-1.18%	1,464,441
Sep 8, 2025	42.51	43.41	42.51	43.34	43.34	0.46%	1,388,054
Sep 5, 2025	43.00	43.14	42.55	43.14	43.14	0.96%	1,467,685
Sep 4, 2025	42.68	42.87	42.39	42.73	42.73	0.59%	1,872,845
Sep 3, 2025	42.54	42.95	42.41	42.48	42.48	-0.42%	1,626,345
Sep 2, 2025	42.55	42.78	42.33	42.66	42.66	0.21%	1,954,771
Aug 29, 2025	42.30	42.57	42.14	42.57	42.57	0.88%	1,771,090
Aug 28, 2025	42.52	42.67	41.87	42.20	42.20	-1.01%	1,967,998
Aug 27, 2025	42.12	42.70	42.09	42.63	42.63	1.52%	2,238,413
Aug 26, 2025	41.99	42.43	41.97	41.99	41.99	-0.10%	2,070,702
Aug 25, 2025	42.26	42.52	42.03	42.03	42.03	-0.54%	1,376,436
Aug 22, 2025	42.50	42.80	42.18	42.26	42.26	-0.24%	1,505,987
Aug 21, 2025	41.77	42.46	41.75	42.36	42.36	1.24%	1,401,118
Aug 20, 2025	41.50	42.10	41.46	41.84	41.84	1.38%	2,364,065
Aug 19, 2025	40.79	41.31	40.78	41.27	41.27	1.25%	1,864,983
Aug 18, 2025	41.00	41.04	40.71	40.76	40.76	-0.61%	1,651,157
Aug 15, 2025	40.83	41.19	40.78	41.01	41.01	0.42%	2,151,771
Aug 14, 2025	40.43	41.06	40.39	40.84	40.84	1.09%	2,697,824
Aug 13, 2025	40.50	40.57	39.93	40.40	40.40	-0.10%	3,908,370
Aug 12, 2025	40.29	40.49	39.86	40.44	40.44	0.62%	2,389,431
Aug 11, 2025	40.05	40.23	39.77	40.19	40.19	0.60%	1,785,443
Aug 8, 2025	40.17	40.22	39.79	39.95	39.95	-0.45%	2,381,286
Aug 7, 2025	40.35	40.57	40.06	40.13	40.13	-0.55%	2,562,665
Aug 6, 2025	40.18	40.56	40.03	40.35	40.35	0.88%	2,453,865
Aug 5, 2025	39.72	40.16	39.50	40.00	40.00	0.53%	2,079,397
Aug 4, 2025	39.32	39.93	39.25	39.79	39.79	-0.40%	2,332,426
Aug 1, 2025	39.50	40.10	39.08	39.95	39.29	2.70%	3,298,469
Jul 31, 2025	38.72	39.10	38.71	38.90	38.26	0.18%	2,561,696
Jul 30, 2025	39.21	39.72	38.59	38.83	38.19	-0.72%	2,530,334
Jul 29, 2025	38.33	39.22	38.23	39.11	38.46	2.28%	2,457,894
Jul 28, 2025	39.03	39.15	38.23	38.24	37.61	-2.22%	1,914,732
Jul 25, 2025	39.07	39.18	38.82	39.11	38.46	0.28%	1,419,791
Jul 24, 2025	39.03	39.14	38.79	39.00	38.35	-0.08%	1,217,235
Jul 23, 2025	38.46	39.09	38.45	39.03	38.38	1.04%	1,739,698
Jul 22, 2025	38.15	38.66	38.02	38.63	37.99	1.52%	1,455,357
Jul 21, 2025	37.94	38.14	37.70	38.05	37.42	0.29%	1,713,669
Jul 18, 2025	37.86	38.06	37.73	37.94	37.31	0.37%	1,482,569
Jul 17, 2025	37.99	38.11	37.58	37.80	37.17	-0.47%	2,271,236
Jul 16, 2025	38.20	38.25	37.82	37.98	37.35	-0.05%	1,767,889
Jul 15, 2025	38.18	38.43	37.94	38.00	37.37	-0.91%	2,375,658
Jul 14, 2025	38.05	38.49	37.74	38.35	37.72	2.16%	3,198,702
Jul 11, 2025	36.58	37.80	36.45	37.54	36.92	2.43%	3,535,284
Jul 10, 2025	36.05	36.78	35.70	36.65	36.04	0.74%	4,292,856
Jul 9, 2025	36.31	36.55	36.14	36.38	35.78	0.25%	1,678,454
Jul 8, 2025	36.24	36.64	36.20	36.29	35.69	-0.55%	1,740,678
Jul 7, 2025	36.81	37.01	36.32	36.49	35.89	-0.49%	2,139,265