Skip to main content

Omega Healthcare Investors (NY: OHI )

31.34 +0.29 (+0.92%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 32.10 32.21 31.73 31.75 1,975,983 -0.13(-0.42%)
Sep 28, 2023 31.65 32.13 31.48 31.88 1,611,459 +0.36(+1.15%)
Sep 27, 2023 31.93 32.12 31.51 31.52 1,919,169 -0.37(-1.17%)
Sep 26, 2023 32.10 32.38 31.88 31.89 1,808,990 -0.39(-1.22%)
Sep 25, 2023 31.83 32.32 32.11 32.28 1,733,363 +0.35(+1.11%)
Sep 22, 2023 32.01 32.46 31.92 31.93 1,277,260 -0.09(-0.27%)
Sep 21, 2023 31.78 32.25 31.72 32.02 1,853,894 -0.11(-0.33%)
Sep 20, 2023 31.94 32.68 31.87 32.12 2,352,046 +0.48(+1.51%)
Sep 19, 2023 31.60 31.78 31.51 31.64 1,718,286 +0.11(+0.33%)
Sep 18, 2023 31.98 32.02 31.53 31.54 1,567,010 -0.44(-1.38%)
Sep 15, 2023 31.78 32.01 31.39 31.98 4,052,855 +0.10(+0.30%)
Sep 14, 2023 31.45 32.14 31.45 31.88 2,223,296 +0.66(+2.12%)
Sep 13, 2023 31.51 31.64 31.07 31.22 2,278,494 -0.24(-0.76%)
Sep 12, 2023 31.07 31.59 31.03 31.46 2,099,571 +0.31(+0.98%)
Sep 11, 2023 30.78 31.23 30.78 31.15 1,939,148 +0.41(+1.34%)
Sep 08, 2023 30.67 31.10 30.61 30.74 1,998,708 +0.42(+1.39%)
Sep 07, 2023 30.25 30.61 29.98 30.32 2,301,228 +0.20(+0.67%)
Sep 06, 2023 30.60 30.83 29.86 30.12 1,910,300 -0.43(-1.41%)
Sep 05, 2023 31.20 31.26 30.38 30.55 2,290,347 -0.76(-2.42%)
Sep 01, 2023 30.59 31.43 30.58 31.31 3,605,459 +0.84(+2.77%)
Aug 31, 2023 30.77 30.81 30.45 30.47 1,333,441 -0.34(-1.12%)
Aug 30, 2023 29.86 30.85 29.84 30.81 2,118,827 +1.01(+3.41%)
Aug 29, 2023 29.41 29.81 29.29 29.80 1,169,314 +0.38(+1.30%)
Aug 28, 2023 29.30 29.68 29.30 29.41 874,776 +0.12(+0.43%)
Aug 25, 2023 29.30 29.44 29.15 29.29 874,429 +0.05(+0.16%)
Aug 24, 2023 29.31 29.62 29.17 29.24 1,050,338 -0.16(-0.55%)
Aug 23, 2023 29.11 29.41 28.96 29.40 1,335,374 +0.40(+1.39%)
Aug 22, 2023 29.11 29.23 28.93 29.00 856,069 +0.10(+0.33%)
Aug 21, 2023 29.06 29.16 28.76 28.90 1,128,870 -0.21(-0.72%)
Aug 18, 2023 28.86 29.23 28.84 29.12 2,022,385 +0.02(+0.07%)
Aug 17, 2023 29.45 29.53 29.09 29.10 913,296 -0.40(-1.36%)
Aug 16, 2023 29.81 30.03 29.37 29.50 1,127,238 -0.32(-1.06%)
Aug 15, 2023 30.02 30.14 29.72 29.81 1,203,616 -0.34(-1.14%)
Aug 14, 2023 30.15 30.31 30.04 30.16 1,445,397 -0.05(-0.16%)
Aug 11, 2023 29.92 30.41 29.85 30.21 1,228,567 +0.29(+0.96%)
Aug 10, 2023 30.49 30.57 29.91 29.92 1,020,012 -0.45(-1.48%)
Aug 09, 2023 30.26 30.57 30.16 30.37 1,978,074 +0.04(+0.13%)
Aug 08, 2023 30.48 30.53 30.12 30.33 1,257,424 -0.31(-1.00%)
Aug 07, 2023 30.35 30.74 30.35 30.64 1,080,611 +0.34(+1.14%)
Aug 04, 2023 29.95 30.43 29.95 30.29 1,347,197 +0.30(+0.99%)
Aug 03, 2023 30.31 30.38 29.71 30.00 1,837,583 -0.46(-1.51%)
Aug 02, 2023 30.19 30.49 30.04 30.46 1,631,315 +0.12(+0.41%)
Aug 01, 2023 30.43 30.50 30.17 30.33 1,165,630 -0.21(-0.69%)
Jul 31, 2023 30.19 30.57 30.18 30.54 1,716,699 +0.38(+1.27%)
Jul 28, 2023 30.30 30.63 29.95 30.16 1,779,493 +0.01(+0.03%)
Jul 27, 2023 30.41 30.71 30.06 30.15 2,192,961 -0.07(-0.25%)
Jul 26, 2023 30.39 30.57 30.00 30.22 2,701,717 -0.43(-1.41%)
Jul 25, 2023 30.75 30.80 30.52 30.66 2,093,636 -0.13(-0.43%)
Jul 24, 2023 30.70 30.92 30.67 30.79 2,333,311 +0.10(+0.34%)
Jul 21, 2023 30.74 30.77 30.58 30.68 1,964,274 +0.03(+0.09%)
Jul 20, 2023 30.67 30.84 30.38 30.66 2,311,176 +0.02(+0.06%)
Jul 19, 2023 30.27 30.67 30.23 30.64 1,724,695 +0.49(+1.62%)
Jul 18, 2023 30.27 30.35 29.99 30.15 1,243,380 -0.06(-0.19%)
Jul 17, 2023 30.12 30.40 30.05 30.21 1,578,962 +0.00(+0.00%)
Jul 14, 2023 29.77 30.28 29.59 30.21 1,677,439 +0.37(+1.23%)
Jul 13, 2023 29.89 30.00 29.76 29.84 1,571,686 -0.05(-0.16%)
Jul 12, 2023 29.95 30.09 29.84 29.89 2,351,944 +0.12(+0.41%)
Jul 11, 2023 29.24 29.77 29.04 29.77 1,869,361 +0.65(+2.22%)
Jul 10, 2023 28.94 29.18 28.67 29.12 1,465,647 +0.09(+0.32%)
Jul 07, 2023 28.83 29.16 28.69 29.02 1,773,116 +0.18(+0.62%)
Jul 06, 2023 28.75 28.89 28.42 28.85 1,407,404 -0.14(-0.49%)
Jul 05, 2023 28.81 29.38 28.79 28.99 2,039,758 +0.18(+0.62%)
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.