OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	39.00	39.00	38.60	38.84	38.20	0.03%	1,387,477
Aug 23, 2024	38.50	38.99	38.36	38.83	38.19	1.15%	1,741,278
Aug 22, 2024	38.17	38.46	38.08	38.39	37.76	0.76%	1,024,436
Aug 21, 2024	38.00	38.13	37.67	38.10	37.47	0.29%	832,486
Aug 20, 2024	37.70	38.04	37.62	37.99	37.36	0.77%	1,042,361
Aug 19, 2024	37.43	38.10	37.31	37.70	37.08	0.72%	1,751,266
Aug 16, 2024	37.41	37.59	37.32	37.43	36.81	-0.40%	1,674,858
Aug 15, 2024	37.70	38.21	37.27	37.58	36.96	-0.84%	2,217,537
Aug 14, 2024	37.62	38.19	37.58	37.90	37.28	0.77%	1,583,133
Aug 13, 2024	38.00	38.01	37.49	37.61	36.99	-0.50%	1,478,284
Aug 12, 2024	37.90	38.05	37.56	37.80	37.18	-0.66%	1,018,758
Aug 9, 2024	37.50	38.06	37.14	38.05	37.42	2.20%	2,037,419
Aug 8, 2024	37.27	37.45	37.02	37.23	36.62	-0.16%	1,467,128
Aug 7, 2024	37.06	37.77	36.88	37.29	36.68	0.62%	1,778,333
Aug 6, 2024	37.19	37.62	36.93	37.06	36.45	0.16%	1,995,263
Aug 5, 2024	36.02	37.73	35.75	37.00	36.39	-3.29%	2,441,983
Aug 2, 2024	36.98	38.85	36.74	38.26	36.96	4.25%	3,750,088
Aug 1, 2024	36.69	36.96	36.22	36.70	35.45	0.82%	2,436,645
Jul 31, 2024	36.54	36.78	36.24	36.40	35.16	-0.36%	2,502,521
Jul 30, 2024	36.64	36.65	36.37	36.53	35.29	-0.14%	1,404,599
Jul 29, 2024	36.39	36.60	36.11	36.58	35.34	0.77%	1,630,155
Jul 26, 2024	36.00	36.34	35.79	36.30	35.07	1.60%	1,195,077
Jul 25, 2024	36.06	36.64	35.59	35.73	34.52	-1.81%	1,564,967
Jul 24, 2024	36.89	37.13	36.36	36.39	35.15	-1.52%	1,688,776
Jul 23, 2024	36.36	37.04	36.31	36.95	35.70	1.73%	2,242,692
Jul 22, 2024	35.93	36.44	35.86	36.32	35.09	1.14%	1,431,679
Jul 19, 2024	35.97	36.04	35.64	35.91	34.69	-	1,303,242
Jul 18, 2024	35.73	35.94	35.51	35.91	34.69	0.31%	1,924,667
Jul 17, 2024	35.64	36.14	35.64	35.80	34.58	0.28%	1,656,614
Jul 16, 2024	35.05	35.75	34.96	35.70	34.49	2.09%	2,078,346
Jul 15, 2024	34.68	35.04	34.63	34.97	33.78	1.42%	1,267,095
Jul 12, 2024	34.55	34.80	34.35	34.48	33.31	0.20%	1,351,774
Jul 11, 2024	34.29	34.55	34.17	34.41	33.24	1.09%	1,777,478
Jul 10, 2024	33.65	34.04	33.43	34.04	32.88	1.46%	1,610,929
Jul 9, 2024	33.67	33.82	33.43	33.55	32.41	-0.65%	1,203,334
Jul 8, 2024	33.92	34.04	33.71	33.77	32.62	-0.30%	881,992
Jul 5, 2024	33.70	33.90	33.64	33.87	32.72	0.24%	846,438
Jul 3, 2024	33.79	33.97	33.72	33.79	32.64	-0.41%	727,190
Jul 2, 2024	33.95	34.06	33.70	33.93	32.78	-0.12%	1,242,484