Indicators

Omega Healthcare Investors (NY: OHI )

40.41 -0.07 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.86	30.47	29.83	30.44	1,762,878	+0.60(+2.00%)
Mar 27, 2024	29.89	30.13	29.65	29.85	1,479,715	+0.23(+0.78%)
Mar 26, 2024	29.78	29.82	29.62	29.62	1,295,421	-0.17(-0.58%)
Mar 25, 2024	29.86	29.92	29.66	29.79	1,276,619	+0.01(+0.03%)
Mar 22, 2024	30.20	30.30	29.64	29.78	2,482,328	-0.23(-0.77%)
Mar 21, 2024	30.06	30.13	29.64	30.01	1,323,556	+0.01(+0.03%)
Mar 20, 2024	29.68	30.02	29.54	30.00	1,240,730	+0.24(+0.81%)
Mar 19, 2024	29.61	29.95	29.61	29.76	1,335,998	+0.12(+0.42%)
Mar 18, 2024	29.57	29.87	29.51	29.64	1,580,732	+0.07(+0.23%)
Mar 15, 2024	29.42	29.80	29.39	29.57	3,171,027	-0.12(-0.39%)
Mar 14, 2024	29.74	29.79	29.46	29.69	1,157,952	-0.14(-0.48%)
Mar 13, 2024	29.88	30.32	29.82	29.83	2,050,951	-0.03(-0.10%)
Mar 12, 2024	29.63	30.00	29.59	29.86	1,086,439	+0.13(+0.45%)
Mar 11, 2024	29.51	29.88	29.50	29.72	1,052,049	+0.17(+0.59%)
Mar 08, 2024	29.56	29.70	29.45	29.55	1,238,851	+0.14(+0.49%)
Mar 07, 2024	29.82	29.93	29.33	29.41	1,299,135	-0.33(-1.10%)
Mar 06, 2024	29.76	29.86	29.31	29.73	1,975,966	+0.03(+0.10%)
Mar 05, 2024	30.20	30.28	29.64	29.70	1,454,409	-0.57(-1.87%)
Mar 04, 2024	29.80	30.33	29.70	30.27	1,656,529	+0.47(+1.58%)

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.