OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	47.00	47.34	46.74	46.98	46.98	0.02%	1,861,791
Apr 30, 2026	46.84	47.30	46.61	46.97	46.97	0.51%	2,379,892
Apr 29, 2026	47.40	48.34	46.05	46.73	46.73	-1.46%	3,233,795
Apr 28, 2026	46.99	47.53	46.98	47.42	47.42	1.61%	3,015,953
Apr 27, 2026	46.45	47.20	46.45	46.67	46.67	0.56%	2,030,841
Apr 24, 2026	46.29	46.61	46.05	46.41	46.41	0.13%	2,102,922
Apr 23, 2026	45.25	46.53	45.25	46.35	46.35	2.98%	2,485,662
Apr 22, 2026	46.00	46.04	44.67	45.01	45.01	-2.05%	2,720,604
Apr 21, 2026	46.47	46.47	45.47	45.95	45.95	-1.20%	2,237,755
Apr 20, 2026	46.92	47.05	46.46	46.51	46.51	-0.66%	1,722,500
Apr 17, 2026	46.50	46.92	46.43	46.82	46.82	0.52%	2,269,026
Apr 16, 2026	46.62	46.96	46.27	46.58	46.58	-0.11%	2,473,779
Apr 15, 2026	45.44	46.73	45.27	46.63	46.63	2.42%	2,390,751
Apr 14, 2026	44.52	45.72	44.30	45.53	45.53	0.24%	3,548,519
Apr 13, 2026	45.82	46.06	44.95	45.42	45.42	-0.81%	1,912,648
Apr 10, 2026	45.67	45.94	45.59	45.79	45.79	0.15%	1,132,352
Apr 9, 2026	45.37	46.36	45.05	45.72	45.72	0.68%	1,530,503
Apr 8, 2026	45.45	45.86	45.20	45.41	45.41	-0.07%	2,600,808
Apr 7, 2026	45.07	45.74	44.93	45.44	45.44	1.20%	1,080,158
Apr 6, 2026	44.81	45.22	44.72	44.90	44.90	-0.22%	1,054,881
Apr 2, 2026	44.55	45.22	44.30	45.00	45.00	1.51%	1,513,236
Apr 1, 2026	43.81	44.55	43.49	44.33	44.33	1.16%	2,255,848
Mar 31, 2026	44.27	44.57	43.77	43.82	43.82	-0.63%	2,551,409
Mar 30, 2026	45.01	45.01	43.92	44.10	44.10	-0.99%	1,694,913
Mar 27, 2026	44.70	45.03	44.49	44.54	44.54	-0.02%	1,130,940
Mar 26, 2026	44.63	44.99	44.39	44.55	44.55	-0.40%	1,268,383
Mar 25, 2026	44.91	45.11	44.64	44.73	44.73	-	1,608,173
Mar 24, 2026	44.78	45.42	44.61	44.73	44.73	-0.25%	1,744,790
Mar 23, 2026	45.24	45.78	44.81	44.84	44.84	0.11%	1,873,843
Mar 20, 2026	46.90	46.90	44.57	44.79	44.79	-4.32%	3,554,708
Mar 19, 2026	47.27	47.62	46.53	46.81	46.81	-0.93%	1,673,222
Mar 18, 2026	47.25	47.75	47.13	47.25	47.25	-0.11%	1,265,688
Mar 17, 2026	47.84	48.00	47.19	47.30	47.30	-1.11%	2,249,478
Mar 16, 2026	48.31	48.75	47.78	47.83	47.83	-0.46%	2,131,922
Mar 13, 2026	48.80	49.12	47.99	48.05	48.05	-0.72%	1,477,721
Mar 12, 2026	47.77	48.75	47.53	48.40	48.40	1.06%	1,923,295
Mar 11, 2026	48.13	48.29	47.59	47.89	47.89	-0.87%	1,536,885
Mar 10, 2026	47.70	48.45	47.35	48.31	48.31	1.17%	2,177,656
Mar 9, 2026	47.69	48.27	47.31	47.75	47.75	0.13%	2,011,960
Mar 6, 2026	46.96	47.84	46.75	47.69	47.69	1.32%	2,139,491
Mar 5, 2026	46.93	47.20	46.49	47.07	47.07	-0.65%	1,764,119
Mar 4, 2026	47.25	47.42	46.84	47.38	47.38	-0.17%	1,489,087
Mar 3, 2026	47.73	47.87	47.08	47.46	47.46	-1.35%	1,489,177
Mar 2, 2026	48.20	48.55	47.81	48.11	48.11	-0.33%	1,596,229
Feb 27, 2026	47.93	49.14	47.91	48.27	48.27	0.37%	2,919,058
Feb 26, 2026	47.67	48.11	47.17	48.09	48.09	1.26%	1,671,927
Feb 25, 2026	47.08	47.51	46.99	47.49	47.49	0.79%	1,371,173
Feb 24, 2026	47.02	47.50	46.63	47.12	47.12	0.19%	1,914,515
Feb 23, 2026	46.70	47.58	46.70	47.03	47.03	0.99%	2,182,526
Feb 20, 2026	46.87	46.90	46.33	46.57	46.57	0.09%	1,796,726