OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	38.38	38.48	37.80	38.02	38.02	-0.96%	2,482,962
Apr 22, 2025	38.26	38.68	37.95	38.39	38.39	1.43%	2,182,866
Apr 21, 2025	38.43	38.54	37.48	37.85	37.85	-1.87%	3,035,916
Apr 17, 2025	38.41	38.91	38.31	38.57	38.57	0.70%	2,136,551
Apr 16, 2025	38.50	38.71	38.16	38.30	38.30	0.18%	2,006,704
Apr 15, 2025	38.42	38.42	37.89	38.23	38.23	0.24%	2,079,534
Apr 14, 2025	38.00	38.39	37.72	38.14	38.14	0.77%	2,301,630
Apr 11, 2025	37.79	38.01	36.90	37.85	37.85	0.48%	2,946,179
Apr 10, 2025	37.28	38.13	36.84	37.67	37.67	0.29%	2,693,834
Apr 9, 2025	35.76	37.89	35.04	37.56	37.56	3.73%	4,677,867
Apr 8, 2025	37.02	37.26	36.01	36.21	36.21	-0.14%	2,927,052
Apr 7, 2025	36.02	37.45	35.52	36.26	36.26	-2.89%	2,946,650
Apr 4, 2025	38.24	38.65	37.18	37.34	37.34	-3.39%	3,313,590
Apr 3, 2025	38.11	39.65	37.96	38.65	38.65	2.03%	3,256,513
Apr 2, 2025	38.08	38.21	37.66	37.88	37.88	-0.50%	2,174,021
Apr 1, 2025	38.41	38.49	37.75	38.07	38.07	-0.03%	1,674,042
Mar 31, 2025	38.15	38.52	38.00	38.08	38.08	-	2,373,979
Mar 28, 2025	37.80	38.17	37.45	38.08	38.08	1.55%	1,409,534
Mar 27, 2025	37.43	38.25	37.43	37.50	37.50	-0.58%	2,218,967
Mar 26, 2025	37.57	37.84	37.48	37.72	37.72	0.59%	1,657,038
Mar 25, 2025	37.90	38.04	37.26	37.50	37.50	-1.32%	1,991,290
Mar 24, 2025	37.29	38.08	37.20	38.00	38.00	1.69%	2,075,956
Mar 21, 2025	37.62	37.76	37.30	37.37	37.37	-0.64%	6,961,235
Mar 20, 2025	37.85	37.92	37.49	37.61	37.61	-0.61%	1,928,313
Mar 19, 2025	38.09	38.39	37.44	37.84	37.84	-0.94%	2,122,870
Mar 18, 2025	38.19	38.63	38.08	38.20	38.20	-0.05%	2,063,363
Mar 17, 2025	37.50	38.62	37.50	38.22	38.22	1.59%	1,901,859
Mar 14, 2025	36.73	37.65	36.73	37.62	37.62	2.31%	2,371,578
Mar 13, 2025	36.88	37.54	36.45	36.77	36.77	0.52%	2,312,595
Mar 12, 2025	36.63	36.71	35.91	36.58	36.58	-0.19%	1,868,533
Mar 11, 2025	37.73	37.80	36.26	36.65	36.65	-2.55%	2,350,346
Mar 10, 2025	37.10	38.14	36.98	37.61	37.61	1.95%	3,515,895
Mar 7, 2025	36.10	37.10	36.04	36.89	36.89	2.50%	2,912,654
Mar 6, 2025	37.28	37.43	35.87	35.99	35.99	-4.15%	2,517,749
Mar 5, 2025	37.00	37.61	36.96	37.55	37.55	0.45%	1,646,259
Mar 4, 2025	37.81	38.14	37.25	37.38	37.38	-0.74%	2,046,479
Mar 3, 2025	36.56	37.66	36.51	37.66	37.66	2.23%	2,626,605
Feb 28, 2025	36.80	37.01	36.43	36.84	36.84	-	3,265,146
Feb 27, 2025	36.63	36.98	36.51	36.84	36.84	0.60%	1,383,781
Feb 26, 2025	37.00	37.10	36.42	36.62	36.62	-1.35%	1,847,117
Feb 25, 2025	36.01	37.20	35.97	37.12	37.12	3.40%	2,335,054
Feb 24, 2025	35.53	36.16	35.49	35.90	35.90	0.56%	2,043,686
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