OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	37.44	37.68	37.04	37.60	37.60	0.51%	2,466,264
Jun 4, 2025	37.09	37.60	36.92	37.41	37.41	0.81%	2,242,550
Jun 3, 2025	37.00	37.35	36.73	37.11	37.11	0.13%	2,321,811
Jun 2, 2025	36.76	37.26	36.71	37.06	37.06	0.16%	2,288,700
May 30, 2025	36.77	37.09	36.61	37.00	37.00	0.71%	2,988,805
May 29, 2025	36.55	36.80	36.35	36.74	36.74	0.55%	1,611,847
May 28, 2025	36.87	36.87	36.36	36.54	36.54	-0.87%	1,873,168
May 27, 2025	36.49	36.95	36.28	36.86	36.86	1.82%	2,207,792
May 23, 2025	36.16	36.29	35.88	36.20	36.20	0.56%	1,814,170
May 22, 2025	36.50	36.50	35.97	36.00	36.00	-1.26%	2,135,613
May 21, 2025	37.52	37.53	36.37	36.46	36.46	-2.83%	2,861,823
May 20, 2025	37.46	37.80	37.33	37.52	37.52	0.27%	2,680,888
May 19, 2025	37.03	37.46	36.87	37.42	37.42	1.05%	2,706,133
May 16, 2025	36.40	37.05	36.23	37.03	37.03	1.87%	1,925,802
May 15, 2025	36.01	36.44	36.01	36.35	36.35	1.23%	2,022,095
May 14, 2025	36.30	36.50	35.72	35.91	35.91	-1.43%	3,045,043
May 13, 2025	36.10	36.97	36.10	36.43	36.43	1.50%	4,461,580
May 12, 2025	35.87	36.01	35.13	35.89	35.89	0.08%	2,570,876
May 9, 2025	35.54	36.06	35.47	35.86	35.86	0.87%	1,890,958
May 8, 2025	35.58	35.99	35.09	35.55	35.55	-0.31%	3,747,800
May 7, 2025	35.87	36.22	35.49	35.66	35.66	-0.67%	4,816,534
May 6, 2025	36.04	36.47	35.86	35.90	35.90	-0.77%	4,182,518
May 5, 2025	36.47	36.77	35.98	36.18	36.18	-2.27%	3,219,539
May 2, 2025	37.47	37.95	36.50	37.02	36.35	-3.99%	4,914,507
May 1, 2025	39.00	39.14	38.38	38.56	37.86	-1.25%	2,794,800
Apr 30, 2025	38.38	39.08	38.30	39.05	38.34	2.14%	2,375,065
Apr 29, 2025	37.99	38.40	37.73	38.23	37.54	0.58%	2,199,555
Apr 28, 2025	37.72	38.09	37.46	38.01	37.32	0.72%	2,081,857
Apr 25, 2025	38.03	38.10	37.54	37.74	37.05	-0.29%	2,215,607
Apr 24, 2025	38.04	38.27	37.69	37.85	37.16	-0.45%	2,138,766
Apr 23, 2025	38.38	38.48	37.80	38.02	37.33	-0.96%	2,482,962
Apr 22, 2025	38.26	38.68	37.95	38.39	37.69	1.43%	2,182,866
Apr 21, 2025	38.43	38.54	37.48	37.85	37.16	-1.87%	3,035,916
Apr 17, 2025	38.41	38.91	38.31	38.57	37.87	0.70%	2,136,551
Apr 16, 2025	38.50	38.71	38.16	38.30	37.60	0.18%	2,006,704
Apr 15, 2025	38.42	38.42	37.89	38.23	37.54	0.24%	2,079,534
Apr 14, 2025	38.00	38.39	37.72	38.14	37.45	0.77%	2,301,630
Apr 11, 2025	37.79	38.01	36.90	37.85	37.16	0.48%	2,946,179
Apr 10, 2025	37.28	38.13	36.84	37.67	36.99	0.29%	2,693,834
Apr 9, 2025	35.76	37.89	35.04	37.56	36.88	3.73%	4,677,867
Apr 8, 2025	37.02	37.26	36.01	36.21	35.55	-0.14%	2,927,052
Apr 7, 2025	36.02	37.45	35.52	36.26	35.60	-2.89%	2,946,650
Apr 4, 2025	38.24	38.65	37.18	37.34	36.66	-3.39%	3,313,590
Apr 3, 2025	38.11	39.65	37.96	38.65	37.95	2.03%	3,256,513
Apr 2, 2025	38.08	38.21	37.66	37.88	37.19	-0.50%	2,174,021
Apr 1, 2025	38.41	38.49	37.75	38.07	37.38	-0.03%	1,674,042
Mar 31, 2025	38.15	38.52	38.00	38.08	37.39	-	2,373,979
Mar 28, 2025	37.80	38.17	37.45	38.08	37.39	1.55%	1,409,534
Mar 27, 2025	37.43	38.25	37.43	37.50	36.82	-0.58%	2,218,967
Mar 26, 2025	37.57	37.84	37.48	37.72	37.03	0.59%	1,657,038