Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	OHI	31.00	31.28	30.73	31.27	0.58	2,238,071	13,548	28.54	31.50
2024-05-01	Z	OHI	30.34	30.97	30.2604	30.69	0.27	1,328,829	9,204	30.02	31.00
2024-04-30	Z	OHI	30.62	30.94	30.41	30.41	-0.355	1,638,677	9,069	30.38	31.52
2024-04-29	Z	OHI	30.61	30.995	30.58	30.78	0.3698	1,383,046	9,696	30.53	32.76
2024-04-26	Z	OHI	30.96	31.51	30.78	31.09	0.19	1,563,424	9,006	30.88	31.34
2024-04-25	Z	OHI	30.53	31.025	30.51	30.90	0.22	1,505,930	8,933	28.28	31.38
2024-04-24	Z	OHI	30.51	30.78	30.39	30.68	-0.03	1,011,499	7,728	30.00	33.54
2024-04-23	Z	OHI	30.35	30.70	30.30	30.69	0.44	1,604,279	8,410	29.60	33.37
2024-04-22	Z	OHI	30.57	30.62	29.66	30.26	-0.16	2,521,522	13,759	29.88	30.47
2024-04-19	Z	OHI	30.00	30.52	30.00	30.42	0.455	1,141,408	8,232	29.00	33.52
2024-04-18	Z	OHI	30.05	30.12	29.845	29.98		1,441,845	12,167	29.90	30.30
2024-04-17	Z	OHI	30.23	30.31	29.88	29.96	-0.165	1,733,722	10,458	29.90	33.09
2024-04-16	Z	OHI	30.26	30.28	30.0258	30.11	-0.22	950,072	8,460	30.00	30.44
2024-04-15	Z	OHI	30.71	30.71	30.18	30.33	-0.17	1,113,022	8,505	30.00	33.32
2024-04-12	Z	OHI	30.65	30.77	30.2943	30.50	-0.18	1,158,833	9,828	30.30	30.69
2024-04-11	Z	OHI	30.82	30.895	30.55	30.68	-0.12	1,104,347	12,979	30.46	31.05
2024-04-10	Z	OHI	31.50	31.53	30.58	30.80	-1.055	1,260,291	9,942	30.58	31.22
2024-04-09	Z	OHI	31.93	32.00	31.63	31.86	-0.145	986,529	10,792	31.67	32.11
2024-04-08	Z	OHI	31.85	32.00	31.69	31.99	0.04	1,127,115	7,298	31.63	32.13
2024-04-05	Z	OHI	31.17	31.99	31.145	31.95	0.74	1,474,033	11,309	31.60	32.00
2024-04-04	Z	OHI	31.42	31.63	31.09	31.21	-0.04	1,057,192	6,199	31.03	31.56
2024-04-03	Z	OHI	31.05	31.57	30.96	31.24	0.165	1,101,642	8,004	30.94	31.67
2024-04-02	Z	OHI	31.67	31.78	30.985	31.08	-0.74	1,874,623	11,673	30.84	32.76
2024-04-01	Z	OHI	31.71	31.92	31.435	31.82	0.16	1,264,852	9,177	30.75	32.00
2024-03-29	Z	OHI	31.06	31.70	31.03	31.67	0.62	0	0	31.42	31.89
2024-03-28	Z	OHI	31.06	31.70	31.03	31.67	0.62	1,694,681	9,555	31.42	31.89
2024-03-27	Z	OHI	31.09	31.34	30.845	31.05	0.24	1,422,472	8,007	30.77	31.24
2024-03-26	Z	OHI	30.98	31.015	30.81	30.81	-0.17	1,245,306	6,798	30.79	31.10
2024-03-25	Z	OHI	31.06	31.12	30.8502	30.99		1,227,233	7,572	30.87	33.92
2024-03-22	Z	OHI	31.42	31.52	30.835	30.98	-0.24	2,386,297	8,935	30.85	34.00
2024-03-21	Z	OHI	31.27	31.34	30.83	31.22	0.01	1,272,353	8,448	31.24	32.95
2024-03-20	Z	OHI	30.87	31.23	30.73	31.21	0.249	1,192,737	7,802	30.93	31.50
2024-03-19	Z	OHI	30.80	31.16	30.80	30.96	0.13	1,284,315	6,412	30.85	31.74
2024-03-18	Z	OHI	30.76	31.0693	30.70	30.83	0.06	1,519,377	7,278	30.60	31.60
2024-03-15	Z	OHI	30.60	31.00	30.57	30.76	-0.12	3,048,356	6,306	30.53	32.13
2024-03-14	Z	OHI	30.94	30.99	30.65	30.88	-0.15	1,113,149	7,760	30.61	31.30
2024-03-13	Z	OHI	31.08	31.545	31.02	31.03	-0.03	1,971,609	7,334	30.78	31.35
2024-03-12	Z	OHI	30.82	31.205	30.78	31.06	0.14	1,044,366	7,153	29.50	31.50
2024-03-11	Z	OHI	30.70	31.0792	30.685	30.92	0.16	1,011,350	6,183	30.61	31.35
2024-03-08	Z	OHI	30.75	30.90	30.64	30.74	0.15	1,190,124	6,898	30.61	30.92
2024-03-07	Z	OHI	31.02	31.1299	30.51	30.59	-0.345	1,248,922	8,387	28.70	33.43
2024-03-06	Z	OHI	30.96	31.06	30.49	30.93	0.03	1,899,489	11,618	30.58	31.05
2024-03-05	Z	OHI	31.42	31.50	30.835	30.90	-0.59	1,398,144	8,658	30.71	33.87
2024-03-04	Z	OHI	31.00	31.555	30.89	31.49	0.48	1,592,436	10,300	31.16	31.52
2024-03-01	Z	OHI	31.08	31.34	30.77	31.00	-0.12	1,566,953	10,138	30.73	31.24
2024-02-29	Z	OHI	31.62	31.78	31.06	31.12	-0.43	2,323,054	10,647	30.96	31.42
2024-02-28	Z	OHI	31.12	31.56	30.92	31.53	0.28	2,283,700	10,652	30.90	31.49
2024-02-27	Z	OHI	31.32	31.405	30.97	31.25	0.01	2,033,520	8,179	31.25	32.13
2024-02-26	Z	OHI	31.37	31.46	31.03	31.23	0.115	1,464,334	7,640	31.03	31.40
2024-02-23	Z	OHI	31.38	31.45	31.10	31.12	-0.22	925,302	6,603	30.79	31.36
2024-02-22	Z	OHI	31.23	31.435	30.99	31.34	0.065	1,046,087	6,687	31.34	31.61
2024-02-21	Z	OHI	31.42	31.65	31.23	31.27	-0.085	1,490,972	8,221	31.00	34.20
2024-02-20	Z	OHI	30.84	31.42	30.7901	31.35	0.40	1,980,828	10,569	31.00	31.48
2024-02-19	Z	OHI	30.64	31.17	30.375	30.95	0.185	0	0	30.59	31.14
2024-02-16	Z	OHI	30.64	31.17	30.375	30.95	0.185	2,519,782	11,706	30.59	31.14
2024-02-15	Z	OHI	30.97	31.09	30.46	30.77	-0.145	1,949,932	12,093	30.53	31.02
2024-02-14	Z	OHI	31.00	31.27	30.8675	30.92	0.115	1,998,218	10,502	30.15	33.81
2024-02-13	Z	OHI	30.38	30.92	30.25	30.81	-0.015	2,713,087	15,269	27.67	33.65
2024-02-12	Z	OHI	30.71	31.02	30.32	30.83	-0.10	2,491,445	14,078	30.50	31.04
2024-02-09	Z	OHI	29.86	30.96	29.60	30.94	1.04	4,569,638	20,331	28.08	30.99
2024-02-08	Z	OHI	29.17	30.20	29.17	29.91	1.815	4,418,931	21,939	28.00	30.08
2024-02-07	Z	OHI	27.96	28.29	27.74	28.09	0.11	3,400,524	17,079	25.52	28.60
2024-02-06	Z	OHI	27.95	28.34	27.86	27.97	0.025	2,476,566	12,638	27.79	28.21
2024-02-05	Z	OHI	27.92	28.10	27.5294	27.93	-0.265	2,889,949	11,968	27.89	28.31