OHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	47.34	48.53	47.24	48.19	48.19	0.42%	2,170,764
Nov 5, 2026	48.84	49.33	47.63	47.99	47.99	-1.03%	2,785,418
Nov 4, 2026	48.79	49.29	47.66	49.17	48.49	3.45%	3,148,157
Nov 3, 2026	46.91	47.66	46.82	47.53	46.87	1.13%	3,333,905
Nov 2, 2026	46.98	47.40	46.70	47.00	46.35	0.04%	2,115,973
Oct 30, 2026	47.26	47.49	46.81	46.98	46.33	0.30%	2,333,063
Oct 29, 2026	46.14	47.05	45.96	46.84	46.19	2.63%	2,059,964
Oct 28, 2026	45.68	46.00	45.05	45.64	45.01	-1.06%	3,270,341
Oct 27, 2026	46.75	46.75	45.94	46.13	45.49	-1.87%	1,906,521
Oct 26, 2026	46.40	47.29	46.30	47.01	46.36	1.69%	2,033,767
Oct 23, 2026	46.49	46.85	45.89	46.23	45.59	-0.15%	1,862,698
Oct 22, 2026	44.92	46.42	44.86	46.30	45.66	4.16%	2,011,493
Oct 21, 2026	45.59	45.64	44.36	44.45	43.84	-2.41%	1,699,823
Oct 20, 2026	45.22	45.87	45.07	45.55	44.92	1.47%	1,607,384
Oct 19, 2026	45.37	45.59	44.88	44.89	44.27	-1.64%	1,315,618
Oct 16, 2026	45.62	46.01	45.20	45.64	45.01	0.24%	1,233,209
Oct 15, 2026	45.70	46.20	45.34	45.53	44.90	0.98%	1,374,617
Oct 14, 2026	45.29	45.55	44.89	45.09	44.47	-0.29%	1,351,578
Oct 13, 2026	45.57	45.76	44.88	45.22	44.59	0.11%	1,169,957
Oct 12, 2026	44.45	45.21	44.28	45.17	44.55	1.71%	1,350,063
Oct 9, 2026	44.10	44.67	44.08	44.41	43.80	0.61%	1,379,610
Oct 8, 2026	43.72	44.31	43.45	44.14	43.53	0.89%	2,161,402
Oct 7, 2026	44.82	44.99	43.74	43.75	43.14	-2.28%	1,948,090
Oct 6, 2026	45.34	45.56	44.46	44.77	44.15	-1.30%	3,135,176
Oct 5, 2026	46.05	46.24	45.25	45.36	44.73	-0.79%	3,865,336
Oct 2, 2026	45.25	45.98	44.91	45.72	45.09	1.08%	2,282,102
Oct 1, 2026	46.19	46.19	45.15	45.23	44.60	-2.33%	1,733,287
Sep 30, 2026	46.62	46.67	46.19	46.31	45.67	-0.49%	2,115,347
Sep 29, 2026	46.48	46.90	46.36	46.54	45.90	-0.30%	1,115,674
Sep 28, 2026	46.41	46.80	46.23	46.68	46.03	0.86%	1,685,836
Sep 25, 2026	46.20	46.38	45.88	46.28	45.64	-0.11%	1,374,186
Sep 24, 2026	46.44	46.90	46.24	46.33	45.69	0.35%	1,812,286
Sep 23, 2026	46.33	46.66	46.03	46.17	45.53	-0.65%	1,994,764
Sep 22, 2026	46.87	46.87	46.25	46.47	45.83	-0.77%	1,981,223
Sep 21, 2026	46.55	47.15	46.51	46.83	46.18	0.36%	1,645,502
Sep 18, 2026	47.13	47.28	46.40	46.66	46.01	-1.50%	4,759,740
Sep 17, 2026	46.80	47.61	46.80	47.37	46.71	0.98%	1,989,736
Sep 16, 2026	47.03	47.52	46.66	46.91	46.26	-0.47%	1,800,972
Sep 15, 2026	47.49	47.66	46.65	47.13	46.48	-0.44%	2,126,818
Sep 14, 2026	47.50	48.00	47.09	47.34	46.69	0.74%	2,142,378
Sep 11, 2026	47.85	47.85	46.71	46.99	46.34	0.09%	3,068,043
Sep 10, 2026	47.66	47.89	46.57	46.95	46.30	-0.51%	2,625,856
Sep 9, 2026	47.02	47.29	46.43	47.19	46.54	0.34%	2,358,378
Sep 8, 2026	46.24	47.30	45.76	47.03	46.38	1.40%	2,266,034
Sep 4, 2026	46.84	47.28	46.34	46.38	45.74	-1.40%	1,446,545
Sep 3, 2026	47.29	47.31	46.72	47.04	46.39	0.11%	1,526,931
Sep 2, 2026	46.94	47.14	46.35	46.99	46.34	0.43%	1,908,183
Sep 1, 2026	45.99	46.95	45.89	46.79	46.14	2.34%	1,792,559
Aug 31, 2026	45.78	46.04	45.24	45.72	45.09	-0.59%	1,863,300
Aug 28, 2026	46.41	46.43	45.88	45.99	45.35	-0.65%	915,728