Indicators

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	30.96	31.51	30.78	31.09	1,563,432	+0.19(+0.61%)
Apr 25, 2024	30.53	31.02	30.51	30.90	1,506,020	+0.22(+0.72%)
Apr 24, 2024	30.51	30.78	30.39	30.68	1,011,500	-0.01(-0.03%)
Apr 23, 2024	30.35	30.70	30.30	30.69	1,604,284	+0.43(+1.42%)
Apr 22, 2024	30.57	30.62	29.66	30.26	2,521,548	-0.16(-0.53%)
Apr 19, 2024	30.00	30.52	30.00	30.42	1,141,442	+0.44(+1.47%)
Apr 18, 2024	30.05	30.12	29.84	29.98	1,441,846	+0.02(+0.07%)
Apr 17, 2024	30.23	30.31	29.88	29.96	1,733,856	-0.15(-0.50%)
Apr 16, 2024	30.26	30.28	30.03	30.11	950,073	-0.22(-0.73%)
Apr 15, 2024	30.71	30.71	30.18	30.33	1,113,008	-0.17(-0.56%)
Apr 12, 2024	30.65	30.77	30.29	30.50	1,159,004	-0.18(-0.59%)
Apr 11, 2024	30.82	30.89	30.55	30.68	1,104,398	-0.12(-0.39%)
Apr 10, 2024	31.50	31.53	30.58	30.80	1,260,293	-1.06(-3.33%)
Apr 09, 2024	31.93	32.00	31.63	31.86	986,547	-0.13(-0.41%)
Apr 08, 2024	31.85	32.00	31.69	31.99	1,127,122	+0.04(+0.13%)
Apr 05, 2024	31.17	31.99	31.14	31.95	1,474,035	+0.74(+2.37%)
Apr 04, 2024	31.42	31.63	31.09	31.21	1,057,194	-0.03(-0.10%)
Apr 03, 2024	31.05	31.57	30.96	31.24	1,101,763	+0.16(+0.51%)
Apr 02, 2024	31.67	31.78	30.98	31.08	1,874,618	-0.74(-2.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.