OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.07	36.23	35.25	35.70	35.70	-1.30%	2,372,640
Feb 20, 2025	35.80	36.20	35.80	36.17	36.17	0.67%	2,153,063
Feb 19, 2025	36.11	36.25	35.68	35.93	35.93	-0.36%	1,538,762
Feb 18, 2025	36.40	36.49	35.92	36.06	36.06	-0.93%	2,253,452
Feb 14, 2025	36.48	36.67	36.16	36.40	36.40	0.14%	1,542,859
Feb 13, 2025	35.70	36.45	35.65	36.35	36.35	1.76%	1,747,949
Feb 12, 2025	35.50	35.92	35.47	35.72	35.72	-0.86%	3,142,604
Feb 11, 2025	36.62	36.77	35.66	36.03	36.03	-2.28%	2,436,942
Feb 10, 2025	37.15	37.18	36.50	36.87	36.87	-2.77%	1,709,576
Feb 7, 2025	37.99	38.26	37.44	37.92	37.24	-0.37%	2,468,732
Feb 6, 2025	38.59	39.35	37.61	38.06	37.38	-0.68%	3,540,815
Feb 5, 2025	38.00	38.46	37.66	38.32	37.64	1.91%	2,808,073
Feb 4, 2025	37.80	37.89	37.22	37.60	36.93	-0.74%	1,766,510
Feb 3, 2025	36.70	38.03	36.53	37.88	37.20	2.21%	2,438,475
Jan 31, 2025	36.68	37.35	36.60	37.06	36.40	0.60%	2,494,018
Jan 30, 2025	36.57	37.01	36.24	36.84	36.18	1.85%	1,786,804
Jan 29, 2025	37.73	37.88	35.93	36.17	35.52	-3.88%	2,342,867
Jan 28, 2025	38.06	38.37	37.56	37.63	36.96	-1.54%	1,770,786
Jan 27, 2025	37.40	38.46	37.36	38.22	37.54	2.74%	2,063,413
Jan 24, 2025	37.06	37.31	36.87	37.20	36.54	0.35%	1,497,988
Jan 23, 2025	36.92	37.12	36.72	37.07	36.41	0.38%	1,129,943
Jan 22, 2025	37.64	37.64	36.88	36.93	36.27	-1.99%	1,506,525
Jan 21, 2025	37.44	37.85	37.23	37.68	37.01	0.86%	3,035,156
Jan 17, 2025	37.63	37.89	37.08	37.36	36.69	-1.27%	2,064,859
Jan 16, 2025	37.47	37.88	37.19	37.84	37.17	1.28%	1,777,556
Jan 15, 2025	37.85	37.96	37.17	37.36	36.69	-	1,400,326
Jan 14, 2025	37.17	37.48	37.16	37.36	36.69	0.51%	1,312,910
Jan 13, 2025	36.68	37.22	36.37	37.17	36.51	0.92%	1,181,155
Jan 10, 2025	37.31	37.35	35.94	36.83	36.17	-2.64%	2,322,608
Jan 8, 2025	36.94	38.16	36.93	37.83	37.16	2.55%	1,755,131
Jan 7, 2025	37.27	37.52	36.69	36.89	36.23	-1.13%	1,474,075
Jan 6, 2025	38.25	38.43	37.27	37.31	36.64	-2.66%	1,531,326
Jan 3, 2025	37.79	38.39	37.77	38.33	37.65	1.21%	1,255,192
Jan 2, 2025	37.78	38.20	37.53	37.87	37.19	0.05%	1,965,656
Dec 31, 2024	37.75	38.12	37.67	37.85	37.17	0.91%	1,553,962
Dec 30, 2024	37.62	37.62	37.03	37.51	36.84	-0.56%	1,040,957
Dec 27, 2024	37.98	38.23	37.61	37.72	37.05	-1.13%	1,224,958
Dec 26, 2024	38.11	38.42	38.01	38.15	37.47	-0.10%	972,178
Dec 24, 2024	37.74	38.21	37.71	38.19	37.51	0.69%	463,978
Dec 23, 2024	37.70	38.08	37.44	37.93	37.25	0.26%	1,318,854
Dec 20, 2024	37.81	38.30	37.46	37.83	37.16	0.05%	9,425,180
Dec 19, 2024	38.10	38.50	37.80	37.81	37.14	-0.47%	2,160,391
Dec 18, 2024	39.31	39.66	37.92	37.99	37.31	-3.43%	2,116,885
Dec 17, 2024	38.82	39.67	38.60	39.34	38.64	0.85%	1,449,416
Dec 16, 2024	39.18	39.48	38.98	39.01	38.31	-0.51%	1,408,046
Dec 13, 2024	38.80	39.28	38.70	39.21	38.51	1.06%	1,655,830
Dec 12, 2024	38.98	39.23	38.76	38.80	38.11	-0.13%	1,669,757
Dec 11, 2024	39.16	39.40	38.52	38.85	38.16	-1.07%	2,016,137
Dec 10, 2024	39.26	39.97	39.12	39.27	38.57	0.08%	2,362,320
Dec 9, 2024	39.39	39.63	39.13	39.24	38.54	-0.03%	1,531,638
Dec 6, 2024	39.50	39.66	38.92	39.25	38.55	-0.46%	1,322,275
Dec 5, 2024	39.16	39.63	39.12	39.43	38.73	-0.03%	1,916,170
Dec 4, 2024	39.62	39.85	39.24	39.44	38.74	-0.25%	1,518,384
Dec 3, 2024	39.90	39.96	39.39	39.54	38.83	-0.68%	1,555,755
Dec 2, 2024	40.35	40.54	39.67	39.81	39.10	-1.97%	1,628,708
Nov 29, 2024	40.64	40.91	40.53	40.61	39.89	-0.15%	1,091,024
Nov 27, 2024	41.00	41.19	40.58	40.67	39.94	-0.25%	2,137,387
Nov 26, 2024	40.26	40.89	40.13	40.77	40.04	1.70%	1,834,919
Nov 25, 2024	40.01	40.50	39.94	40.09	39.37	-0.05%	3,328,062
Nov 22, 2024	40.40	40.50	40.07	40.11	39.39	-0.07%	1,745,104
Nov 21, 2024	39.52	40.31	39.52	40.14	39.42	0.65%	1,395,756
Nov 20, 2024	39.88	40.18	39.56	39.88	39.17	-0.67%	1,189,467
Nov 19, 2024	39.44	40.15	39.13	40.15	39.43	1.62%	1,304,817
Nov 18, 2024	39.86	40.16	39.33	39.51	38.81	-1.30%	1,459,253
Nov 15, 2024	39.90	40.54	39.65	40.03	39.32	0.73%	3,225,173
Nov 14, 2024	40.00	40.31	39.59	39.74	39.03	-0.80%	2,027,313
Nov 13, 2024	41.00	41.03	39.38	40.06	39.35	-2.22%	2,721,564
Nov 12, 2024	41.39	41.65	40.87	40.97	40.24	-1.01%	1,898,277
Nov 11, 2024	41.35	41.62	41.19	41.39	40.65	0.10%	1,826,705
Nov 8, 2024	41.03	41.57	40.74	41.35	40.61	1.47%	1,509,533
Nov 7, 2024	39.62	40.98	39.59	40.75	40.02	2.93%	2,689,813
Nov 6, 2024	40.43	40.52	38.71	39.59	38.88	-2.51%	2,805,450
Nov 5, 2024	39.90	40.65	39.65	40.61	39.89	1.50%	2,084,675
Nov 4, 2024	41.20	41.98	39.65	40.01	39.30	-2.89%	3,913,628
Nov 1, 2024	42.51	42.59	40.96	41.20	39.80	-2.99%	1,901,157
Oct 31, 2024	42.83	44.42	42.43	42.47	41.03	-0.14%	2,581,089
Oct 30, 2024	41.90	42.67	41.89	42.53	41.08	1.55%	1,681,751
Oct 29, 2024	41.60	41.92	41.36	41.88	40.46	0.75%	1,543,564
Oct 28, 2024	41.67	41.95	41.54	41.57	40.16	0.05%	1,349,062
Oct 25, 2024	41.87	41.87	41.36	41.55	40.14	-0.41%	1,395,557
Oct 24, 2024	41.62	41.93	41.54	41.72	40.30	0.26%	1,097,236
Oct 23, 2024	41.15	41.77	41.05	41.61	40.19	0.90%	1,136,633
Oct 22, 2024	41.13	41.38	41.01	41.24	39.84	-0.19%	1,215,769
Oct 21, 2024	41.49	41.73	41.17	41.32	39.91	-0.70%	1,423,322
Oct 18, 2024	40.96	41.62	40.70	41.61	40.19	2.14%	1,614,683
Oct 17, 2024	40.78	40.95	40.61	40.74	39.35	-0.63%	830,764
Oct 16, 2024	40.60	41.12	40.60	41.00	39.61	0.91%	717,463
Oct 15, 2024	40.21	40.96	40.10	40.63	39.25	1.70%	1,285,720
Oct 14, 2024	39.83	40.04	39.57	39.95	38.59	0.43%	822,097
Oct 11, 2024	39.81	39.86	39.50	39.78	38.43	0.53%	610,921
Oct 10, 2024	39.74	39.74	39.23	39.57	38.22	-0.33%	1,104,979
Oct 9, 2024	39.31	39.72	39.24	39.70	38.35	0.48%	1,150,849
Oct 8, 2024	39.73	39.75	39.43	39.51	38.17	0.03%	1,308,107
Oct 7, 2024	39.11	39.65	39.03	39.50	38.16	0.38%	1,077,683
Oct 4, 2024	39.66	39.86	39.25	39.35	38.01	-1.58%	1,556,545
Oct 3, 2024	40.08	40.10	39.77	39.98	38.62	-0.17%	1,057,922
Oct 2, 2024	39.97	40.49	39.80	40.05	38.69	-0.84%	2,134,009
Oct 1, 2024	40.88	40.89	40.31	40.39	39.02	-0.76%	1,280,198
Sep 30, 2024	40.42	40.73	40.17	40.70	39.32	0.92%	1,977,508
Sep 27, 2024	40.57	40.70	39.98	40.33	38.96	-0.32%	1,420,999