OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.91	48.17	47.36	47.90	47.90	-0.75%	1,991,676
May 21, 2026	48.93	48.97	48.17	48.26	48.26	-1.49%	1,548,727
May 20, 2026	48.74	49.33	48.57	48.99	48.99	0.51%	1,923,857
May 19, 2026	48.36	48.93	48.11	48.74	48.74	0.87%	1,997,323
May 18, 2026	47.45	48.38	47.45	48.32	48.32	2.09%	1,875,426
May 15, 2026	48.07	48.14	47.24	47.33	47.33	-1.25%	3,392,816
May 14, 2026	48.20	48.29	47.63	47.93	47.93	-0.15%	2,656,392
May 13, 2026	47.67	48.03	47.00	48.00	48.00	0.73%	2,871,038
May 12, 2026	47.16	47.74	46.82	47.65	47.65	1.36%	1,902,209
May 11, 2026	47.50	47.81	46.94	47.01	47.01	-0.38%	1,947,381
May 8, 2026	46.40	47.28	46.37	47.19	47.19	2.30%	1,819,843
May 7, 2026	46.03	46.34	45.34	46.13	46.13	0.13%	1,971,495
May 6, 2026	46.04	46.39	45.50	46.07	46.07	-0.11%	3,143,936
May 5, 2026	46.24	46.40	45.65	46.12	46.12	-0.19%	1,543,556
May 4, 2026	46.04	46.55	45.63	46.21	46.21	-0.22%	1,949,099
May 1, 2026	47.00	47.34	46.74	46.98	46.31	0.02%	1,898,320
Apr 30, 2026	46.84	47.30	46.61	46.97	46.30	0.51%	2,458,003
Apr 29, 2026	47.40	48.34	46.05	46.73	46.06	-1.46%	3,234,420
Apr 28, 2026	46.99	47.53	46.98	47.42	46.74	1.61%	3,326,394
Apr 27, 2026	46.45	47.20	46.45	46.67	46.00	0.56%	2,176,033
Apr 24, 2026	46.29	46.61	46.05	46.41	45.75	0.13%	2,176,102
Apr 23, 2026	45.25	46.53	45.25	46.35	45.69	2.98%	2,519,813
Apr 22, 2026	46.00	46.04	44.67	45.01	44.37	-2.05%	2,724,246
Apr 21, 2026	46.47	46.47	45.47	45.95	45.29	-1.20%	2,240,062
Apr 20, 2026	46.92	47.05	46.46	46.51	45.85	-0.66%	1,723,490
Apr 17, 2026	46.50	46.92	46.43	46.82	46.15	0.52%	2,291,188
Apr 16, 2026	46.62	46.96	46.27	46.58	45.92	-0.11%	2,485,911
Apr 15, 2026	45.44	46.73	45.27	46.63	45.96	2.42%	2,445,221
Apr 14, 2026	44.52	45.72	44.30	45.53	44.88	0.24%	3,551,648
Apr 13, 2026	45.82	46.06	44.95	45.42	44.77	-0.81%	1,912,844
Apr 10, 2026	45.67	45.94	45.59	45.79	45.14	0.15%	1,132,383
Apr 9, 2026	45.37	46.36	45.05	45.72	45.07	0.68%	1,530,586
Apr 8, 2026	45.45	45.86	45.20	45.41	44.76	-0.07%	2,606,065
Apr 7, 2026	45.07	45.74	44.93	45.44	44.79	1.20%	1,081,405
Apr 6, 2026	44.81	45.22	44.72	44.90	44.26	-0.22%	1,054,969
Apr 2, 2026	44.55	45.22	44.30	45.00	44.36	1.51%	1,513,298
Apr 1, 2026	43.81	44.55	43.49	44.33	43.70	1.16%	2,256,061
Mar 31, 2026	44.27	44.57	43.77	43.82	43.20	-0.63%	2,555,180
Mar 30, 2026	45.01	45.01	43.92	44.10	43.47	-0.99%	1,696,458
Mar 27, 2026	44.70	45.03	44.49	44.54	43.90	-0.02%	1,151,902
Mar 26, 2026	44.63	44.99	44.39	44.55	43.91	-0.40%	1,268,453
Mar 25, 2026	44.91	45.11	44.64	44.73	44.09	-	1,608,625
Mar 24, 2026	44.78	45.42	44.61	44.73	44.09	-0.25%	1,745,213
Mar 23, 2026	45.24	45.78	44.81	44.84	44.20	0.11%	1,873,904
Mar 20, 2026	46.90	46.90	44.57	44.79	44.15	-4.32%	3,678,522
Mar 19, 2026	47.27	47.62	46.53	46.81	46.14	-0.93%	1,693,247
Mar 18, 2026	47.25	47.75	47.13	47.25	46.58	-0.11%	1,266,059
Mar 17, 2026	47.84	48.00	47.19	47.30	46.63	-1.11%	2,253,503
Mar 16, 2026	48.31	48.75	47.78	47.83	47.15	-0.46%	2,131,943
Mar 13, 2026	48.80	49.12	47.99	48.05	47.36	-0.72%	1,570,931