Skip to main content

Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.81 24.85 24.50 24.50 2,603,110 -0.17(-0.70%)
Feb 27, 2023 24.78 24.95 24.64 24.67 1,574,229 +0.05(+0.22%)
Feb 24, 2023 24.50 24.67 24.30 24.61 2,503,556 -0.14(-0.55%)
Feb 23, 2023 24.82 24.94 24.65 24.75 2,287,318 +0.05(+0.22%)
Feb 22, 2023 25.19 25.33 24.69 24.70 2,698,341 -0.45(-1.78%)
Feb 21, 2023 25.61 25.76 25.00 25.14 2,390,813 -0.67(-2.59%)
Feb 17, 2023 26.15 26.28 25.68 25.81 2,948,459 -0.33(-1.26%)
Feb 16, 2023 25.52 26.28 25.44 26.14 2,924,006 +0.43(+1.67%)
Feb 15, 2023 25.54 25.79 25.48 25.71 3,612,140 -0.09(-0.35%)
Feb 14, 2023 26.12 26.12 25.58 25.80 2,011,812 -0.35(-1.33%)
Feb 13, 2023 25.78 26.18 25.73 26.15 1,956,678 +0.40(+1.56%)
Feb 10, 2023 25.41 25.88 25.36 25.75 2,232,573 +0.41(+1.62%)
Feb 09, 2023 25.57 25.68 25.19 25.34 2,344,571 -0.22(-0.86%)
Feb 08, 2023 25.51 25.70 25.44 25.56 2,080,150 +0.05(+0.22%)
Feb 07, 2023 25.72 25.78 25.41 25.50 3,853,347 -0.63(-2.41%)
Feb 06, 2023 25.97 26.16 25.28 26.13 3,802,787 -0.13(-0.49%)
Feb 03, 2023 26.69 27.09 25.84 26.26 3,895,162 -0.56(-2.08%)
Feb 02, 2023 26.50 26.84 26.28 26.82 3,297,475 +0.55(+2.11%)
Feb 01, 2023 26.28 26.44 25.71 26.26 2,991,242 -0.05(-0.20%)
Jan 31, 2023 26.08 26.35 25.86 26.32 3,223,206 +0.31(+1.20%)
Jan 30, 2023 25.92 26.19 25.86 26.00 2,238,779 +0.03(+0.10%)
Jan 27, 2023 25.62 26.02 25.43 25.98 2,154,852 +0.37(+1.43%)
Jan 26, 2023 25.33 25.65 25.24 25.61 1,408,010 +0.38(+1.52%)
Jan 25, 2023 25.59 25.73 25.13 25.23 2,391,292 -0.55(-2.12%)
Jan 24, 2023 27.94 29.41 25.08 25.77 2,156,338 +0.12(+0.45%)
Jan 23, 2023 25.25 25.86 25.16 25.66 2,136,751 +0.45(+1.77%)
Jan 20, 2023 25.07 25.21 24.90 25.21 2,034,079 +0.16(+0.64%)
Jan 19, 2023 25.16 25.25 24.90 25.05 1,599,778 -0.14(-0.57%)
Jan 18, 2023 25.41 25.55 25.01 25.19 1,703,233 -0.14(-0.56%)
Jan 17, 2023 25.25 25.55 25.10 25.33 2,843,875 +0.21(+0.85%)
Jan 13, 2023 24.82 25.28 24.82 25.12 2,586,340 +0.07(+0.29%)
Jan 12, 2023 24.87 25.13 24.72 25.05 2,710,736 +0.17(+0.68%)
Jan 11, 2023 24.32 25.24 24.25 24.88 4,749,093 +0.79(+3.27%)
Jan 10, 2023 24.50 24.58 23.36 24.09 10,342,206 -1.18(-4.67%)
Jan 09, 2023 25.29 25.51 25.19 25.27 1,788,383 -0.35(-1.36%)
Jan 06, 2023 25.40 25.69 25.28 25.62 1,379,805 +0.34(+1.34%)
Jan 05, 2023 25.16 25.44 25.00 25.28 2,521,168 +0.00(+0.00%)
Jan 04, 2023 25.16 25.52 25.06 25.28 2,108,297 +0.29(+1.14%)
Jan 03, 2023 24.83 25.21 24.73 24.99 2,578,314 +0.01(+0.04%)
Dec 30, 2022 24.83 25.11 24.70 24.99 1,559,565 +0.05(+0.22%)
Dec 29, 2022 24.85 24.99 24.72 24.93 1,728,477 +0.20(+0.79%)
Dec 28, 2022 25.22 25.31 24.57 24.74 2,136,998 -0.47(-1.88%)
Dec 27, 2022 25.33 25.35 25.09 25.21 1,301,847 -0.16(-0.63%)
Dec 23, 2022 25.12 25.43 25.02 25.37 1,115,366 +0.25(+1.00%)
Dec 22, 2022 25.00 25.17 24.50 25.12 1,801,027 -0.08(-0.32%)
Dec 21, 2022 25.32 25.62 25.14 25.20 1,778,744 +0.12(+0.46%)
Dec 20, 2022 24.93 25.41 24.83 25.08 1,642,221 +0.04(+0.18%)
Dec 19, 2022 25.62 25.69 24.69 25.04 2,589,084 -0.56(-2.20%)
Dec 16, 2022 25.83 25.91 25.42 25.60 5,652,007 -0.56(-2.15%)
Dec 15, 2022 26.12 26.34 25.83 26.17 1,964,852 -0.15(-0.58%)
Dec 14, 2022 26.33 26.64 26.18 26.32 2,021,584 +0.03(+0.10%)
Dec 13, 2022 26.98 27.12 26.09 26.29 2,729,056 -0.14(-0.54%)
Dec 12, 2022 26.68 26.71 26.04 26.43 2,055,002 -0.21(-0.81%)
Dec 09, 2022 26.72 26.87 26.57 26.65 1,377,215 -0.09(-0.33%)
Dec 08, 2022 26.28 26.83 26.22 26.74 1,583,322 +0.60(+2.29%)
Dec 07, 2022 26.62 26.76 26.10 26.14 1,698,131 -0.63(-2.34%)
Dec 06, 2022 26.68 26.81 26.43 26.76 2,005,132 +0.27(+1.01%)
Dec 05, 2022 26.78 26.81 26.26 26.50 2,714,226 -0.53(-1.95%)
Dec 02, 2022 26.76 27.25 26.63 27.02 2,164,730 +0.21(+0.80%)
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.