Indicators

Omega Healthcare Investors (NY: OHI )

30.86 +0.08 (+0.26%)

Streaming Delayed Price Updated: 10:52 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	29.55	29.64	29.30	29.32	1,439,587	-0.38(-1.29%)
Dec 28, 2023	29.36	29.77	29.36	29.70	1,443,116	+0.26(+0.88%)
Dec 27, 2023	29.20	29.58	28.98	29.44	1,574,731	+0.31(+1.05%)
Dec 26, 2023	29.26	29.35	29.06	29.14	1,080,665	-0.22(-0.75%)
Dec 22, 2023	29.54	29.67	29.29	29.36	1,192,673	-0.02(-0.07%)
Dec 21, 2023	29.55	29.63	29.09	29.38	1,452,296	-0.04(-0.13%)
Dec 20, 2023	29.62	29.84	29.40	29.41	1,304,746	-0.30(-1.00%)
Dec 19, 2023	29.64	30.04	29.51	29.71	2,114,163	+0.06(+0.19%)
Dec 18, 2023	29.55	29.78	29.29	29.65	2,613,055	+0.18(+0.62%)
Dec 15, 2023	29.73	30.06	29.13	29.47	5,208,089	-0.37(-1.25%)
Dec 14, 2023	30.41	30.41	29.59	29.84	2,822,442	-0.06(-0.19%)
Dec 13, 2023	29.60	29.96	29.28	29.90	4,432,428	+0.31(+1.03%)
Dec 12, 2023	29.53	29.79	29.35	29.60	1,801,914	+0.09(+0.29%)
Dec 11, 2023	29.09	29.79	29.04	29.51	2,175,193	+0.33(+1.11%)
Dec 08, 2023	29.08	29.28	28.86	29.18	1,615,271	-0.01(-0.03%)
Dec 07, 2023	29.07	29.33	28.95	29.19	2,649,415	+0.12(+0.43%)
Dec 06, 2023	29.61	29.71	29.06	29.07	2,519,133	-0.57(-1.94%)
Dec 05, 2023	30.14	30.14	29.54	29.64	2,586,897	-0.51(-1.68%)
Dec 04, 2023	30.27	30.43	29.86	30.15	3,756,937	-0.56(-1.84%)

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.