Indicators

Omega Healthcare Investors (NY: OHI )

30.66 -0.12 (-0.41%)

Streaming Delayed Price Updated: 1:12 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	31.41	31.51	31.05	31.06	2,019,504	-0.13(-0.42%)
Sep 28, 2023	30.97	31.44	30.80	31.20	1,646,952	+0.36(+1.15%)
Sep 27, 2023	31.24	31.43	30.83	30.84	1,961,439	-0.37(-1.17%)
Sep 26, 2023	31.41	31.68	31.20	31.20	1,848,833	-0.38(-1.22%)
Sep 25, 2023	31.15	31.62	31.42	31.59	1,771,540	+0.35(+1.11%)
Sep 22, 2023	31.32	31.76	31.23	31.24	1,305,392	-0.08(-0.27%)
Sep 21, 2023	31.09	31.55	31.04	31.33	1,894,726	-0.10(-0.33%)
Sep 20, 2023	31.25	31.98	31.18	31.43	2,403,850	+0.47(+1.51%)
Sep 19, 2023	30.92	31.09	30.83	30.96	1,756,131	+0.10(+0.33%)
Sep 18, 2023	31.29	31.33	30.85	30.86	1,601,524	-0.43(-1.38%)
Sep 15, 2023	31.09	31.32	30.72	31.29	4,142,119	+0.09(+0.30%)
Sep 14, 2023	30.77	31.45	30.77	31.20	2,272,264	+0.65(+2.12%)
Sep 13, 2023	30.83	30.96	30.40	30.55	2,328,678	-0.23(-0.76%)
Sep 12, 2023	30.40	30.91	30.36	30.78	2,145,814	+0.30(+0.98%)
Sep 11, 2023	30.12	30.56	30.12	30.48	1,981,858	+0.40(+1.34%)
Sep 08, 2023	30.01	30.43	29.95	30.08	2,042,730	+0.41(+1.39%)
Sep 07, 2023	29.60	29.95	29.34	29.67	2,351,913	+0.20(+0.67%)
Sep 06, 2023	29.94	30.16	29.22	29.47	1,952,374	-0.42(-1.41%)
Sep 05, 2023	30.53	30.59	29.72	29.89	2,340,792	-0.74(-2.42%)

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.