Historical Stock Prices

OHI 
$36.26
*  
0.39
1.09%
Get OHI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading OHI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 36.13 36.63 36.1 36.26 1,085,076
07/30/2015 36.03 36.3 35.7 35.87 954,628
07/29/2015 35.9 36.15 35.57 36.11 1,186,541
07/28/2015 36.45 36.64 36.31 36.44 1,787,050
07/27/2015 36.12 36.69 36.12 36.43 1,248,600
07/24/2015 35.98 36.45 35.95 36.2 923,678
07/23/2015 36.31 36.31 35.8148 36.03 1,559,008
07/22/2015 36.12 36.46 36.12 36.3 1,195,059
07/21/2015 36.02 36.255 35.98 36.13 1,655,608
07/20/2015 35.74 36.055 35.5 36.02 1,467,812
07/17/2015 35.59 35.8201 35.52 35.7 1,616,576
07/16/2015 35.61 35.75 35.39 35.71 1,287,635
07/15/2015 35.26 35.4399 35.04 35.31 1,139,464
07/14/2015 35.42 35.64 35.26 35.32 874,429
07/13/2015 35.5 35.89 35.31 35.36 1,399,579
07/10/2015 35.53 35.64 35.17 35.3 1,840,871
07/09/2015 36.05 36.13 35.09 35.3 1,505,501
07/08/2015 35.65 36.06 35.61 35.92 1,778,697
07/07/2015 35.35 35.97 35.26 35.83 2,051,167
07/06/2015 34.66 35.28 34.66 35.25 2,271,827
07/02/2015 34.9 35.3201 34.73 34.79 1,575,338
07/01/2015 33.85 34.75 33.55 34.75 2,431,944
06/30/2015 34.87 35.05 34.26 34.33 1,916,130
06/29/2015 34.96 35.24 34.71 34.72 1,326,031
06/26/2015 34.76 35.07 34.57 34.92 2,190,275
06/25/2015 35.22 35.22 34.6927 34.76 1,232,002
06/24/2015 35.44 35.65 35.06 35.09 1,391,010
06/23/2015 35.81 35.85 35.35 35.36 1,254,151
06/22/2015 36.57 36.57 35.74 35.81 1,615,021
06/19/2015 36.35 36.55 36.01 36.32 2,750,720
06/18/2015 36.02 36.68 36.02 36.48 1,393,810
06/17/2015 35.93 36.15 35.47 36.03 1,518,918
06/16/2015 35.77 36.04 35.56 35.96 1,247,630
06/15/2015 36.14 36.35 35.65 35.71 1,449,758
06/12/2015 35.96 36.36 35.865 36.29 1,990,598
06/11/2015 36.5 36.58 35.97 36.08 2,788,553
06/10/2015 35.23 36.87 35.23 36.24 5,956,699
06/09/2015 34.71 35.39 34.37 35.19 3,486,937
06/08/2015 34.19 35.03 34.18 34.71 1,329,990
06/05/2015 34.75 34.88 34.38 34.39 1,985,404
06/04/2015 35.4 35.64 35.08 35.46 1,110,309
06/03/2015 36 36.0999 35.36 35.42 1,416,032
06/02/2015 36.26 36.34 35.95 36.12 795,578
06/01/2015 36.05 36.58 36.04 36.4 1,114,355
05/29/2015 36.31 36.48 35.97 36.03 1,712,312
05/28/2015 36.33 36.6 36.0538 36.26 871,661
05/27/2015 36.17 36.37 35.96 36.31 1,551,677
05/26/2015 36.16 36.26 35.9302 36.15 1,522,944
05/22/2015 36.06 36.41 35.92 36.16 910,525
05/21/2015 36.47 36.47 36.02 36.19 1,648,555
05/20/2015 36.5 36.6864 36.21 36.41 1,314,770
05/19/2015 35.94 36.43 35.94 36.38 1,617,764
05/18/2015 36 36.24 35.921 36.14 1,367,371
05/15/2015 36 36.52 35.78 36.27 1,432,996
05/14/2015 35.26 35.865 35.11 35.84 1,330,743
05/13/2015 35.83 36 34.94 35.03 1,625,040
05/12/2015 35.3 35.95 35.02 35.74 1,126,846
05/11/2015 35.91 36.28 35.51 35.65 1,468,920
05/08/2015 35.65 36.44 35.65 36.19 1,941,941
05/07/2015 34.97 35.55 34.92 35.35 1,815,442
05/06/2015 35.33 35.33 34.3 34.88 2,418,012
05/05/2015 36 36.0755 35.2 35.35 1,839,406
05/04/2015 36.47 36.82 36.03 36.06 1,814,633
05/01/2015 36.16 36.56 36.05 36.29 1,977,831
04/30/2015 36.51 36.6 36.01 36.09 2,686,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?