Skip to main content

Omega Healthcare Investors (NY: OHI )

41.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 24.00 24.13 23.72 24.09 2,106,677 +0.23(+0.96%)
Mar 30, 2023 24.04 24.06 23.77 23.86 1,168,722 +0.12(+0.52%)
Mar 29, 2023 23.53 23.78 23.47 23.74 2,754,082 +0.41(+1.77%)
Mar 28, 2023 23.21 23.47 23.12 23.33 1,275,529 -0.04(-0.15%)
Mar 27, 2023 23.38 23.68 23.27 23.36 1,951,570 +0.20(+0.87%)
Mar 24, 2023 22.54 23.17 22.53 23.16 1,646,248 +0.55(+2.41%)
Mar 23, 2023 22.85 23.19 22.51 22.62 1,558,317 -0.16(-0.69%)
Mar 22, 2023 23.43 23.53 22.77 22.77 2,015,629 -0.79(-3.36%)
Mar 21, 2023 24.09 24.16 23.52 23.57 2,129,692 -0.40(-1.65%)
Mar 20, 2023 23.86 24.22 23.82 23.96 2,005,936 +0.19(+0.81%)
Mar 17, 2023 24.45 24.46 23.74 23.77 3,027,468 -0.73(-2.98%)
Mar 16, 2023 24.68 24.75 24.27 24.50 2,054,954 -0.47(-1.87%)
Mar 15, 2023 24.81 25.02 24.32 24.96 2,505,697 -0.20(-0.80%)
Mar 14, 2023 24.48 25.27 24.44 25.17 2,855,324 +0.95(+3.92%)
Mar 13, 2023 23.99 24.72 23.90 24.22 3,201,964 +0.10(+0.40%)
Mar 10, 2023 24.70 24.90 24.06 24.12 3,836,169 -0.62(-2.49%)
Mar 09, 2023 24.87 25.01 24.67 24.73 3,578,969 -0.07(-0.28%)
Mar 08, 2023 24.27 24.95 24.20 24.80 3,491,406 +0.54(+2.21%)
Mar 07, 2023 24.15 24.37 23.97 24.27 3,357,313 +0.18(+0.77%)
Mar 06, 2023 23.93 24.15 23.87 24.08 2,670,047 +0.30(+1.26%)
Mar 03, 2023 23.84 24.00 23.75 23.79 1,515,259 +0.01(+0.04%)
Mar 02, 2023 23.40 23.89 23.35 23.78 3,028,886 +0.33(+1.42%)
Mar 01, 2023 23.46 23.53 23.07 23.44 2,500,840 -0.11(-0.45%)
Feb 28, 2023 23.85 23.89 23.55 23.55 2,707,862 -0.17(-0.70%)
Feb 27, 2023 23.82 23.99 23.68 23.72 1,637,579 +0.05(+0.22%)
Feb 24, 2023 23.56 23.72 23.36 23.66 2,604,302 -0.13(-0.55%)
Feb 23, 2023 23.86 23.98 23.70 23.79 2,379,363 +0.05(+0.22%)
Feb 22, 2023 24.22 24.35 23.73 23.74 2,806,927 -0.43(-1.78%)
Feb 21, 2023 24.62 24.76 24.04 24.17 2,487,023 -0.64(-2.59%)
Feb 17, 2023 25.14 25.26 24.68 24.81 3,067,109 -0.32(-1.26%)
Feb 16, 2023 24.53 25.27 24.45 25.13 3,041,672 +0.41(+1.67%)
Feb 15, 2023 24.55 24.79 24.50 24.72 3,757,497 -0.09(-0.35%)
Feb 14, 2023 25.11 25.11 24.59 24.80 2,092,770 -0.33(-1.33%)
Feb 13, 2023 24.79 25.17 24.74 25.14 2,035,418 +0.39(+1.56%)
Feb 10, 2023 24.43 24.88 24.38 24.75 2,322,415 +0.40(+1.62%)
Feb 09, 2023 24.59 24.69 24.22 24.36 2,438,920 -0.21(-0.86%)
Feb 08, 2023 24.52 24.71 24.45 24.57 2,163,859 +0.05(+0.22%)
Feb 07, 2023 24.73 24.78 24.43 24.51 4,008,411 -0.61(-2.41%)
Feb 06, 2023 24.96 25.15 24.30 25.12 3,955,817 -0.12(-0.49%)
Feb 03, 2023 25.66 26.04 24.84 25.24 4,051,909 -0.54(-2.08%)
Feb 02, 2023 25.47 25.81 25.27 25.78 3,430,170 +0.53(+2.11%)
Feb 01, 2023 25.27 25.42 24.72 25.25 3,111,614 -0.05(-0.20%)
Jan 31, 2023 25.07 25.33 24.86 25.30 3,352,912 +0.30(+1.20%)
Jan 30, 2023 24.92 25.18 24.86 25.00 2,328,871 +0.03(+0.10%)
Jan 27, 2023 24.63 25.01 24.44 24.97 2,241,566 +0.35(+1.43%)
Jan 26, 2023 24.35 24.66 24.26 24.62 1,464,670 +0.37(+1.52%)
Jan 25, 2023 24.60 24.73 24.16 24.25 2,487,521 -0.52(-2.12%)
Jan 24, 2023 26.86 28.27 24.11 24.78 2,243,112 +0.11(+0.45%)
Jan 23, 2023 24.28 24.86 24.19 24.66 2,222,737 +0.43(+1.77%)
Jan 20, 2023 24.10 24.23 23.93 24.23 2,115,933 +0.15(+0.64%)
Jan 19, 2023 24.19 24.28 23.94 24.08 1,664,155 -0.14(-0.57%)
Jan 18, 2023 24.42 24.56 24.04 24.22 1,771,773 -0.14(-0.56%)
Jan 17, 2023 24.28 24.56 24.13 24.35 2,958,317 +0.21(+0.85%)
Jan 13, 2023 23.86 24.30 23.86 24.15 2,690,418 +0.07(+0.29%)
Jan 12, 2023 23.91 24.16 23.77 24.08 2,819,820 +0.16(+0.68%)
Jan 11, 2023 23.38 24.26 23.31 23.92 4,940,204 +0.76(+3.27%)
Jan 10, 2023 23.55 23.63 22.45 23.16 10,758,391 -1.13(-4.67%)
Jan 09, 2023 24.31 24.53 24.22 24.29 1,860,350 -0.34(-1.36%)
Jan 06, 2023 24.41 24.70 24.30 24.63 1,435,331 +0.33(+1.34%)
Jan 05, 2023 24.18 24.45 24.04 24.30 2,622,623 +0.00(+0.00%)
Jan 04, 2023 24.19 24.53 24.09 24.30 2,193,138 +0.28(+1.14%)
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.