Historical Stock Prices

OHI 
$38.78
*  
0.21
0.54%
Get OHI Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 38.52 38.9 38.36 38.78 2,027,733
12/18/2014 39.13 39.13 38.3 38.57 1,410,585
12/17/2014 38.15 38.845 37.88 38.84 1,067,167
12/16/2014 38.18 38.535 37.73 38.08 1,407,829
12/15/2014 39 39.15 38.145 38.22 1,342,040
12/12/2014 38.52 39.215 38.46 38.96 1,180,800
12/11/2014 38.04 38.68 38.04 38.58 990,803
12/10/2014 38.42 38.59 37.9 38.02 1,196,134
12/09/2014 38.03 38.57 38.03 38.47 967,060
12/08/2014 38.49 38.82 38.11 38.24 1,273,727
12/05/2014 38.15 38.15 37.42 37.93 1,302,038
12/04/2014 38.21 38.45 38.09 38.42 539,082
12/03/2014 38.41 38.44 38.12 38.27 684,012
12/02/2014 38.29 38.63 38.03 38.41 903,480
12/01/2014 38.23 38.56 37.7806 38.27 1,146,233
11/28/2014 37.97 38.77 37.95 38.22 734,133
11/26/2014 37.72 38 37.7 37.95 1,247,181
11/25/2014 37.55 37.79 37.41 37.71 1,249,347
11/24/2014 37.59 37.84 37.46 37.55 1,249,744
11/21/2014 37.49 37.71 37.31 37.52 1,393,216
11/20/2014 36.9 37.34 36.8864 37.29 1,434,822
11/19/2014 37.58 37.64 36.9739 37 1,368,395
11/18/2014 37.79 37.83 37.38 37.59 1,443,421
11/17/2014 37.74 38.0699 37.65 37.71 1,394,096
11/14/2014 37.85 38.019 37.5 37.6 1,260,326
11/13/2014 37.94 38.26 37.81 37.87 1,148,749
11/12/2014 37.95 37.95 37.553 37.79 1,166,419
11/11/2014 37.96 38.142 37.73 37.81 1,086,125
11/10/2014 37.82 38.03 37.75 37.93 1,608,961
11/07/2014 37.7 37.88 37.42 37.73 1,425,126
11/06/2014 38.09 38.45 37.5 37.56 1,259,636
11/05/2014 38.43 38.57 37.94 38.06 1,336,170
11/04/2014 38.25 38.52 38.04 38.18 1,637,210
11/03/2014 38.24 38.758 38.21 38.25 2,233,241
10/31/2014 38.78 39.13 37.75 38.16 7,633,610
10/30/2014 38.83 39.03 38.535 38.85 1,134,456
10/29/2014 38.93 39.18 38.53 38.83 1,607,425
10/28/2014 39.42 39.53 38.8796 39.46 1,274,942
10/27/2014 38.71 39.04 38.6 39.04 1,115,881
10/24/2014 39.08 39.1 38.465 38.75 1,126,778
10/23/2014 38.98 39.08 38.6 39 1,087,962
10/22/2014 38.75 39.07 38.55 38.76 1,242,414
10/21/2014 38.43 38.82 38.04 38.62 1,386,176
10/20/2014 37.28 38.34 37.28 38.34 1,223,293
10/17/2014 37.58 37.58 36.86 37.24 1,269,096
10/16/2014 37.13 37.54 36.85 37.25 1,716,058
10/15/2014 36.66 37.39 36.52 37.18 1,602,991
10/14/2014 36.54 37.58 36.42 36.92 1,854,025
10/13/2014 36.21 36.65 36.11 36.42 977,977
10/10/2014 35.99 36.74 35.9 36.11 1,435,838
10/09/2014 35.69 36.3 35.65 35.85 1,517,699
10/08/2014 35.11 35.67 35.03 35.67 921,337
10/07/2014 35.11 35.46 34.88 35.07 1,614,785
10/06/2014 34.72 35.2 34.65 35.13 1,181,991
10/03/2014 34.47 34.795 34.17 34.65 1,172,283
10/02/2014 34.35 34.55 33.89 34.26 1,140,635
10/01/2014 34.21 34.7 34.13 34.43 1,871,653
09/30/2014 34.04 34.48 33.69 34.19 2,230,074
09/29/2014 34.12 34.19 33.77 34 1,316,128
09/26/2014 34 34.45 33.8357 34.3 1,390,793
09/25/2014 34.11 34.22 33.82 34.02 1,573,017
09/24/2014 34.25 34.43 33.89 34.08 1,208,289
09/23/2014 34.62 34.86 34.25 34.26 1,253,368
09/22/2014 34.6 34.77 34.45 34.65 917,704
09/19/2014 34.83 34.83 34.47 34.7 2,380,621
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?