Skip to main content

Omega Healthcare Investors (NY: OHI )

31.35 +0.30 (+0.97%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 30.20 30.29 29.94 29.96 1,408,563 -0.39(-1.29%)
Dec 28, 2023 30.00 30.43 30.00 30.36 1,412,016 +0.26(+0.88%)
Dec 27, 2023 29.85 30.23 29.62 30.09 1,540,795 +0.31(+1.05%)
Dec 26, 2023 29.91 30.00 29.70 29.78 1,057,376 -0.22(-0.75%)
Dec 22, 2023 30.19 30.33 29.94 30.00 1,166,971 -0.02(-0.07%)
Dec 21, 2023 30.20 30.29 29.73 30.02 1,420,998 -0.04(-0.13%)
Dec 20, 2023 30.28 30.50 30.05 30.06 1,276,629 -0.30(-1.00%)
Dec 19, 2023 30.30 30.70 30.16 30.36 2,068,602 +0.06(+0.19%)
Dec 18, 2023 30.20 30.43 29.93 30.31 2,556,743 +0.19(+0.62%)
Dec 15, 2023 30.38 30.73 29.77 30.12 5,095,853 -0.38(-1.25%)
Dec 14, 2023 31.08 31.08 30.24 30.50 2,761,618 -0.06(-0.19%)
Dec 13, 2023 30.25 30.62 29.92 30.56 4,336,907 +0.31(+1.03%)
Dec 12, 2023 30.18 30.44 29.99 30.25 1,763,082 +0.09(+0.29%)
Dec 11, 2023 29.73 30.44 29.68 30.16 2,128,317 +0.33(+1.11%)
Dec 08, 2023 29.72 29.93 29.50 29.83 1,580,462 -0.01(-0.03%)
Dec 07, 2023 29.71 29.98 29.59 29.84 2,592,319 +0.13(+0.43%)
Dec 06, 2023 30.26 30.36 29.70 29.71 2,464,845 -0.59(-1.94%)
Dec 05, 2023 30.80 30.80 30.19 30.30 2,531,149 -0.52(-1.68%)
Dec 04, 2023 30.94 31.10 30.52 30.81 3,675,973 -0.58(-1.84%)
Dec 01, 2023 31.07 31.46 30.89 31.39 2,828,376 +0.36(+1.17%)
Nov 30, 2023 30.56 31.10 30.45 31.03 2,963,155 +0.52(+1.70%)
Nov 29, 2023 31.16 31.31 30.38 30.51 3,006,420 -0.52(-1.67%)
Nov 28, 2023 31.13 31.28 30.96 31.03 1,774,472 -0.22(-0.72%)
Nov 27, 2023 31.26 31.43 31.16 31.25 1,880,510 -0.05(-0.16%)
Nov 24, 2023 31.10 31.39 30.94 31.30 573,723 +0.26(+0.85%)
Nov 22, 2023 31.40 31.47 30.87 31.04 910,216 -0.10(-0.31%)
Nov 21, 2023 31.25 31.40 30.95 31.14 1,257,577 -0.20(-0.62%)
Nov 20, 2023 30.75 31.40 30.71 31.33 1,363,495 +0.43(+1.39%)
Nov 17, 2023 31.19 31.26 30.79 30.90 1,269,830 -0.08(-0.25%)
Nov 16, 2023 30.90 31.22 30.83 30.98 1,549,838 +0.21(+0.70%)
Nov 15, 2023 30.91 31.06 30.58 30.77 1,784,023 -0.14(-0.44%)
Nov 14, 2023 31.21 31.53 30.87 30.90 2,087,242 +0.20(+0.64%)
Nov 13, 2023 30.80 31.19 30.62 30.71 1,460,144 -0.31(-1.01%)
Nov 10, 2023 30.40 31.15 30.28 31.02 1,716,063 +0.82(+2.72%)
Nov 09, 2023 30.19 30.57 30.06 30.20 1,793,450 +0.01(+0.03%)
Nov 08, 2023 30.49 30.61 30.06 30.19 2,328,798 -0.40(-1.31%)
Nov 07, 2023 30.77 30.77 30.17 30.59 2,174,378 -0.24(-0.79%)
Nov 06, 2023 30.49 30.87 30.02 30.83 3,464,245 +0.03(+0.10%)
Nov 03, 2023 32.74 32.89 30.65 30.80 5,677,917 -2.16(-6.55%)
Nov 02, 2023 32.79 33.07 32.75 32.96 2,029,167 +0.48(+1.47%)
Nov 01, 2023 32.44 32.74 32.04 32.49 2,824,922 +0.14(+0.42%)
Oct 31, 2023 32.13 32.52 31.99 32.35 1,978,296 +0.45(+1.41%)
Oct 30, 2023 31.76 32.11 31.67 31.90 1,832,072 +0.35(+1.12%)
Oct 27, 2023 32.23 32.29 31.33 31.55 1,976,716 -0.77(-2.37%)
Oct 26, 2023 32.27 32.69 32.27 32.31 2,136,901 +0.16(+0.51%)
Oct 25, 2023 32.27 32.34 32.01 32.15 1,802,182 -0.15(-0.47%)
Oct 24, 2023 32.08 32.63 32.08 32.30 1,713,722 +0.45(+1.41%)
Oct 23, 2023 31.56 32.11 31.37 31.85 1,533,529 +0.11(+0.36%)
Oct 20, 2023 31.97 32.05 31.68 31.74 1,638,916 -0.27(-0.84%)
Oct 19, 2023 32.54 32.77 31.95 32.01 1,774,641 -0.67(-2.05%)
Oct 18, 2023 32.92 32.97 32.52 32.68 1,153,064 -0.36(-1.10%)
Oct 17, 2023 32.83 33.29 32.83 33.04 2,106,454 +0.10(+0.29%)
Oct 16, 2023 32.74 33.17 32.55 32.95 2,165,846 +0.38(+1.18%)
Oct 13, 2023 32.59 32.81 32.29 32.56 2,242,246 +0.11(+0.32%)
Oct 12, 2023 32.72 32.78 32.38 32.46 1,486,454 -0.40(-1.22%)
Oct 11, 2023 32.49 32.90 32.44 32.86 1,469,531 +0.52(+1.60%)
Oct 10, 2023 32.55 32.88 32.31 32.34 2,879,694 +0.13(+0.42%)
Oct 09, 2023 31.61 32.30 31.61 32.21 1,401,243 +0.45(+1.42%)
Oct 06, 2023 31.51 32.06 31.36 31.76 1,626,177 +0.04(+0.12%)
Oct 05, 2023 31.40 31.78 31.19 31.72 2,242,243 +0.28(+0.88%)
Oct 04, 2023 30.72 31.48 30.58 31.44 2,274,014 +0.78(+2.53%)
Oct 03, 2023 30.93 31.05 30.39 30.67 2,121,754 -0.56(-1.81%)
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.