Skip to main content

Omega Healthcare Investors (NY: OHI )

26.18 +0.27 (+1.02%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 26.65 26.77 25.90 25.91 1,771,711 -0.90(-3.36%)
Mar 21, 2023 27.41 27.49 26.76 26.81 1,871,971 -0.45(-1.65%)
Mar 20, 2023 27.14 27.56 27.10 27.26 1,763,191 +0.22(+0.81%)
Mar 17, 2023 27.82 27.83 27.01 27.04 2,661,104 -0.83(-2.98%)
Mar 16, 2023 28.08 28.16 27.61 27.87 1,806,277 -0.53(-1.87%)
Mar 15, 2023 28.23 28.47 27.67 28.40 2,202,474 -0.23(-0.80%)
Mar 14, 2023 27.85 28.75 27.81 28.63 2,509,792 +1.08(+3.92%)
Mar 13, 2023 27.29 28.12 27.19 27.55 2,814,484 +0.11(+0.40%)
Mar 10, 2023 28.10 28.33 27.37 27.44 3,371,941 -0.70(-2.49%)
Mar 09, 2023 28.29 28.45 28.07 28.14 3,145,866 -0.08(-0.28%)
Mar 08, 2023 27.61 28.39 27.53 28.22 3,068,899 +0.61(+2.21%)
Mar 07, 2023 27.47 27.73 27.27 27.61 2,951,033 +0.21(+0.77%)
Mar 06, 2023 27.22 27.48 27.16 27.40 2,346,936 +0.34(+1.26%)
Mar 03, 2023 27.12 27.30 27.02 27.06 1,331,893 +0.01(+0.04%)
Mar 02, 2023 26.62 27.18 26.56 27.05 2,662,350 +0.38(+1.42%)
Mar 01, 2023 26.69 26.77 26.25 26.67 2,198,205 -0.12(-0.45%)
Feb 28, 2023 27.13 27.18 26.79 26.79 2,380,175 -0.19(-0.70%)
Feb 27, 2023 27.10 27.29 26.95 26.98 1,439,410 +0.06(+0.22%)
Feb 24, 2023 26.80 26.98 26.58 26.92 2,289,147 -0.15(-0.55%)
Feb 23, 2023 27.15 27.28 26.96 27.07 2,091,428 +0.06(+0.22%)
Feb 22, 2023 27.55 27.70 27.00 27.01 2,467,251 -0.49(-1.78%)
Feb 21, 2023 28.01 28.17 27.34 27.50 2,186,060 -0.73(-2.59%)
Feb 17, 2023 28.60 28.74 28.08 28.23 2,695,948 -0.36(-1.26%)
Feb 16, 2023 27.91 28.75 27.82 28.59 2,673,589 +0.47(+1.67%)
Feb 15, 2023 27.93 28.20 27.87 28.12 3,302,790 -0.10(-0.35%)
Feb 14, 2023 28.57 28.57 27.98 28.22 1,839,517 -0.38(-1.33%)
Feb 13, 2023 28.20 28.63 28.14 28.60 1,789,105 +0.44(+1.56%)
Feb 10, 2023 27.79 28.30 27.73 28.16 2,041,372 +0.45(+1.62%)
Feb 09, 2023 27.97 28.09 27.55 27.71 2,143,778 -0.24(-0.86%)
Feb 08, 2023 27.90 28.11 27.82 27.95 1,902,003 +0.06(+0.22%)
Feb 07, 2023 28.13 28.20 27.79 27.89 3,523,340 -0.69(-2.41%)
Feb 06, 2023 28.40 28.61 27.65 28.58 3,477,110 -0.14(-0.49%)
Feb 03, 2023 29.19 29.63 28.27 28.72 3,561,574 -0.61(-2.08%)
Feb 02, 2023 28.98 29.36 28.74 29.33 3,015,073 +0.61(+2.11%)
Feb 01, 2023 28.74 28.92 28.12 28.72 2,735,067 -0.06(-0.20%)
Jan 31, 2023 28.52 28.82 28.28 28.78 2,947,165 +0.34(+1.20%)
Jan 30, 2023 28.35 28.65 28.28 28.44 2,047,046 +0.03(+0.10%)
Jan 27, 2023 28.02 28.45 27.81 28.41 1,970,306 +0.40(+1.43%)
Jan 26, 2023 27.71 28.05 27.60 28.01 1,287,425 +0.42(+1.52%)
Jan 25, 2023 27.99 28.14 27.49 27.59 2,186,497 -0.60(-2.12%)
Jan 24, 2023 30.56 32.17 27.43 28.19 1,971,665 +0.13(+0.45%)
Jan 23, 2023 27.62 28.28 27.52 28.06 1,953,755 +0.49(+1.77%)
Jan 20, 2023 27.41 27.57 27.23 27.57 1,859,877 +0.18(+0.64%)
Jan 19, 2023 27.52 27.62 27.23 27.39 1,462,760 -0.16(-0.57%)
Jan 18, 2023 27.79 27.94 27.36 27.55 1,557,365 -0.16(-0.56%)
Jan 17, 2023 27.62 27.95 27.45 27.71 2,600,320 +0.23(+0.85%)
Jan 13, 2023 27.14 27.65 27.14 27.47 2,364,841 +0.08(+0.29%)
Jan 12, 2023 27.20 27.49 27.04 27.39 2,478,584 +0.19(+0.68%)
Jan 11, 2023 26.60 27.60 26.52 27.21 4,342,372 +0.86(+3.27%)
Jan 10, 2023 26.80 26.89 25.55 26.35 9,456,481 -1.29(-4.67%)
Jan 09, 2023 27.66 27.90 27.55 27.64 1,635,223 -0.38(-1.36%)
Jan 06, 2023 27.78 28.10 27.65 28.02 1,261,636 +0.37(+1.34%)
Jan 05, 2023 27.51 27.82 27.35 27.65 2,305,251 +0.00(+0.00%)
Jan 04, 2023 27.52 27.91 27.40 27.65 1,927,738 +0.31(+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.