OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	42.83	44.42	42.43	42.47	42.47	-0.14%	2,579,642
Oct 30, 2024	41.90	42.67	41.89	42.53	42.53	1.55%	1,681,751
Oct 29, 2024	41.60	41.92	41.36	41.88	41.88	0.75%	1,543,600
Oct 28, 2024	41.67	41.95	41.54	41.57	41.57	0.05%	1,349,062
Oct 25, 2024	41.87	41.87	41.36	41.55	41.55	-0.41%	1,395,600
Oct 24, 2024	41.62	41.93	41.54	41.72	41.72	0.26%	1,097,236
Oct 23, 2024	41.15	41.77	41.05	41.61	41.61	0.90%	1,136,633
Oct 22, 2024	41.13	41.38	41.01	41.24	41.24	-0.19%	1,215,800
Oct 21, 2024	41.49	41.73	41.17	41.32	41.32	-0.70%	1,423,322
Oct 18, 2024	40.96	41.62	40.70	41.61	41.61	2.14%	1,614,683
Oct 17, 2024	40.78	40.95	40.61	40.74	40.74	-0.63%	830,800
Oct 16, 2024	40.60	41.12	40.60	41.00	41.00	0.91%	717,500
Oct 15, 2024	40.21	40.96	40.10	40.63	40.63	1.70%	1,285,720
Oct 14, 2024	39.83	40.04	39.57	39.95	39.95	0.43%	822,100
Oct 11, 2024	39.81	39.86	39.50	39.78	39.78	0.53%	610,921
Oct 10, 2024	39.74	39.74	39.23	39.57	39.57	-0.33%	1,104,979
Oct 9, 2024	39.31	39.72	39.24	39.70	39.70	0.48%	1,150,849
Oct 8, 2024	39.73	39.75	39.43	39.51	39.51	0.03%	1,308,107
Oct 7, 2024	39.11	39.65	39.03	39.50	39.50	0.38%	1,077,700
Oct 4, 2024	39.66	39.86	39.25	39.35	39.35	-1.58%	1,556,545
Oct 3, 2024	40.08	40.10	39.77	39.98	39.98	-0.17%	1,057,922
Oct 2, 2024	39.97	40.49	39.80	40.05	40.05	-0.84%	2,134,009
Oct 1, 2024	40.88	40.89	40.31	40.39	40.39	-0.76%	1,280,200
Sep 30, 2024	40.42	40.73	40.17	40.70	40.70	0.92%	1,977,508
Sep 27, 2024	40.57	40.70	39.98	40.33	40.33	-0.32%	1,421,000
Sep 26, 2024	40.94	40.99	40.25	40.46	40.46	-1.51%	1,352,210
Sep 25, 2024	41.24	41.48	40.98	41.08	41.08	0.07%	1,155,200
Sep 24, 2024	41.01	41.16	40.75	41.05	41.05	0.10%	1,583,114
Sep 23, 2024	40.70	41.03	40.48	41.01	41.01	1.48%	1,345,349
Sep 20, 2024	40.42	40.59	40.30	40.41	40.41	-0.17%	4,187,000
Sep 19, 2024	41.28	41.31	40.38	40.48	40.48	-1.96%	2,439,300
Sep 18, 2024	40.75	41.53	40.52	41.29	41.29	1.82%	2,711,899
Sep 17, 2024	40.82	40.97	40.49	40.55	40.55	-0.61%	1,959,140
Sep 16, 2024	40.84	41.09	40.64	40.80	40.80	0.44%	1,281,300
Sep 13, 2024	40.75	40.99	40.41	40.62	40.62	0.12%	1,223,542
Sep 12, 2024	40.10	40.73	39.97	40.57	40.57	0.97%	1,571,603
Sep 11, 2024	40.02	40.33	39.75	40.18	40.18	-0.25%	1,138,231
Sep 10, 2024	40.00	40.37	39.99	40.28	40.28	0.85%	1,413,709
Sep 9, 2024	39.33	39.98	39.20	39.94	39.94	0.76%	1,198,600
Sep 6, 2024	40.14	40.14	39.30	39.64	39.64	-0.88%	1,109,300
Sep 5, 2024	40.00	40.45	39.87	39.99	39.99	0.28%	1,720,848
Sep 4, 2024	39.58	40.06	39.58	39.88	39.88	1.04%	1,404,600
Sep 3, 2024	39.28	39.77	39.28	39.47	39.47	-0.18%	1,539,731
Aug 30, 2024	39.50	39.69	39.19	39.54	39.54	0.33%	2,379,345
Aug 29, 2024	39.44	39.68	39.35	39.41	39.41	0.13%	1,506,342
Aug 28, 2024	39.34	39.62	39.07	39.36	39.36	0.23%	1,741,437
Aug 27, 2024	38.53	39.35	38.46	39.27	39.27	1.11%	1,672,935
Aug 26, 2024	39.00	39.00	38.60	38.84	38.84	0.03%	1,387,500
Aug 23, 2024	38.50	38.99	38.36	38.83	38.83	1.15%	1,741,300
Aug 22, 2024	38.17	38.46	38.08	38.39	38.39	0.76%	1,024,436
Aug 21, 2024	38.00	38.13	37.67	38.10	38.10	0.29%	832,500
Aug 20, 2024	37.70	38.03	37.62	37.99	37.99	0.77%	1,042,361
Aug 19, 2024	37.43	38.10	37.31	37.70	37.70	0.72%	1,751,266
Aug 16, 2024	37.41	37.59	37.32	37.43	37.43	-0.40%	1,674,900
Aug 15, 2024	37.70	38.21	37.27	37.58	37.58	-0.84%	2,217,537
Aug 14, 2024	37.62	38.19	37.58	37.90	37.90	0.77%	1,583,133
Aug 13, 2024	38.00	38.01	37.49	37.61	37.61	-0.50%	1,478,284
Aug 12, 2024	37.90	38.05	37.56	37.80	37.80	-0.66%	1,018,758
Aug 9, 2024	37.50	38.06	37.14	38.05	38.05	2.20%	2,037,419
Aug 8, 2024	37.27	37.45	37.02	37.23	37.23	-0.16%	1,467,128
Aug 7, 2024	37.06	37.77	36.88	37.29	37.29	0.62%	1,778,333
Aug 6, 2024	37.19	37.62	36.93	37.06	37.06	0.16%	1,995,300
Aug 5, 2024	36.02	37.73	35.75	37.00	37.00	-3.29%	2,442,000
Aug 2, 2024	36.98	38.85	36.74	38.26	37.59	4.25%	3,750,100
Aug 1, 2024	36.69	36.96	36.22	36.70	36.06	0.82%	2,436,645
Jul 31, 2024	36.54	36.78	36.24	36.40	35.76	-0.36%	2,502,521
Jul 30, 2024	36.64	36.65	36.37	36.53	35.89	-0.14%	1,404,600
Jul 29, 2024	36.39	36.60	36.11	36.58	35.94	0.77%	1,630,155
Jul 26, 2024	36.00	36.34	35.79	36.30	35.66	1.60%	1,195,100
Jul 25, 2024	36.06	36.64	35.59	35.73	35.10	-1.81%	1,565,000
Jul 24, 2024	36.89	37.13	36.36	36.39	35.75	-1.52%	1,688,800
Jul 23, 2024	36.36	37.03	36.31	36.95	36.30	1.73%	2,242,700
Jul 22, 2024	35.93	36.44	35.86	36.32	35.68	1.14%	1,431,679
Jul 19, 2024	35.97	36.04	35.64	35.91	35.28	-	1,303,242
Jul 18, 2024	35.73	35.94	35.51	35.91	35.28	0.31%	1,924,667
Jul 17, 2024	35.64	36.14	35.64	35.80	35.17	0.28%	1,656,614
Jul 16, 2024	35.05	35.74	34.96	35.70	35.07	2.09%	2,078,346
Jul 15, 2024	34.68	35.04	34.63	34.97	34.36	1.42%	1,267,095
Jul 12, 2024	34.55	34.80	34.35	34.48	33.88	0.20%	1,351,774
Jul 11, 2024	34.29	34.55	34.17	34.41	33.81	1.09%	1,777,478
Jul 10, 2024	33.65	34.04	33.43	34.04	33.44	1.46%	1,610,929
Jul 9, 2024	33.67	33.82	33.43	33.55	32.96	-0.65%	1,203,334
Jul 8, 2024	33.92	34.04	33.71	33.77	33.18	-0.30%	881,992
Jul 5, 2024	33.70	33.90	33.64	33.87	33.28	0.24%	846,438
Jul 3, 2024	33.79	33.97	33.72	33.79	33.20	-0.41%	727,190
Jul 2, 2024	33.95	34.06	33.70	33.93	33.34	-0.12%	1,242,484
Jul 1, 2024	34.12	34.15	33.75	33.97	33.38	-0.82%	1,648,610
Jun 28, 2024	33.88	34.28	33.80	34.25	33.65	1.54%	3,114,133
Jun 27, 2024	33.51	33.86	33.44	33.73	33.14	0.87%	1,543,005
Jun 26, 2024	33.09	33.47	32.92	33.44	32.85	0.57%	1,609,071
Jun 25, 2024	33.62	33.70	33.09	33.25	32.67	-1.04%	1,692,651
Jun 24, 2024	32.98	33.86	32.95	33.60	33.01	1.76%	2,104,568
Jun 21, 2024	32.83	33.20	32.69	33.02	32.44	0.98%	3,011,838
Jun 20, 2024	32.66	32.82	32.48	32.70	32.13	0.03%	1,491,614
Jun 18, 2024	32.60	32.85	32.52	32.69	32.12	0.65%	1,325,760
Jun 17, 2024	32.29	32.51	32.06	32.48	31.91	0.34%	961,508
Jun 14, 2024	32.03	32.41	31.89	32.37	31.80	0.81%	1,301,231
Jun 13, 2024	31.80	32.25	31.73	32.11	31.55	1.01%	1,385,340
Jun 12, 2024	31.92	32.03	31.76	31.79	31.23	0.92%	2,208,882
Jun 11, 2024	31.66	31.72	31.43	31.50	30.95	-1.10%	1,367,754