Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 24.45 24.65 24.01 24.15 2,472,228 -0.78(-3.13%)
Jun 29, 2022 24.97 25.08 24.69 24.93 1,738,444 -0.04(-0.17%)
Jun 28, 2022 25.39 25.60 24.92 24.97 1,413,817 -0.25(-0.98%)
Jun 27, 2022 24.99 25.48 24.77 25.22 1,862,701 +0.21(+0.86%)
Jun 24, 2022 24.33 25.13 24.31 25.01 3,070,655 +0.75(+3.07%)
Jun 23, 2022 23.86 24.43 23.70 24.26 2,119,282 +0.42(+1.76%)
Jun 22, 2022 23.38 24.24 23.38 23.84 1,794,739 +0.27(+1.16%)
Jun 21, 2022 23.80 24.02 23.53 23.57 3,854,752 -0.16(-0.69%)
Jun 17, 2022 23.35 23.89 23.20 23.73 5,089,682 +0.38(+1.61%)
Jun 16, 2022 24.00 24.03 23.23 23.35 3,796,301 -0.90(-3.71%)
Jun 15, 2022 23.78 24.75 23.71 24.25 3,388,437 +0.56(+2.35%)
Jun 14, 2022 24.20 24.37 23.37 23.70 3,775,860 -0.57(-2.33%)
Jun 13, 2022 25.23 25.34 24.12 24.26 3,176,633 -1.46(-5.69%)
Jun 10, 2022 25.43 25.93 25.26 25.73 2,800,932 +0.09(+0.37%)
Jun 09, 2022 25.24 26.03 25.21 25.63 3,478,445 +0.32(+1.25%)
Jun 08, 2022 25.45 25.66 25.07 25.32 2,297,215 -0.30(-1.17%)
Jun 07, 2022 24.46 25.63 24.43 25.62 1,983,540 +1.04(+4.22%)
Jun 06, 2022 24.91 25.08 24.52 24.58 1,876,903 -0.27(-1.07%)
Jun 03, 2022 24.91 25.19 24.77 24.85 1,702,543 -0.20(-0.79%)
Jun 02, 2022 25.16 25.36 24.57 25.04 1,508,132 -0.26(-1.02%)
Jun 01, 2022 25.51 25.58 24.88 25.30 1,890,075 -0.21(-0.81%)
May 31, 2022 25.28 25.56 25.21 25.51 2,370,235 +0.13(+0.51%)
May 27, 2022 25.37 25.68 25.25 25.38 1,353,677 +0.09(+0.34%)
May 26, 2022 25.50 25.62 25.16 25.29 2,278,519 -0.18(-0.71%)
May 25, 2022 24.96 25.57 24.86 25.47 2,118,646 +0.47(+1.88%)
May 24, 2022 24.40 25.08 23.83 25.00 3,390,244 +0.58(+2.39%)
May 23, 2022 24.79 24.96 24.29 24.42 1,905,412 -0.21(-0.87%)
May 20, 2022 24.78 24.82 24.12 24.63 3,244,932 +0.05(+0.21%)
May 19, 2022 25.39 25.77 24.57 24.58 5,047,564 -0.97(-3.79%)
May 18, 2022 25.70 26.13 25.39 25.55 3,760,407 -0.27(-1.06%)
May 17, 2022 25.23 25.85 24.91 25.82 3,706,640 +0.84(+3.36%)
May 16, 2022 24.45 25.19 24.45 24.98 3,432,759 +0.63(+2.57%)
May 13, 2022 24.01 24.36 23.76 24.36 3,475,693 +0.43(+1.79%)
May 12, 2022 23.17 23.93 23.00 23.93 3,217,256 +0.71(+3.06%)
May 11, 2022 23.33 23.98 23.16 23.22 2,819,757 -0.03(-0.15%)
May 10, 2022 24.14 24.20 23.01 23.25 2,859,478 -0.75(-3.14%)
May 09, 2022 24.18 24.39 23.76 24.01 3,670,509 -0.28(-1.16%)
May 06, 2022 24.60 24.80 23.83 24.29 4,095,955 -0.63(-2.51%)
May 05, 2022 24.72 25.15 24.45 24.91 4,307,726 +0.12(+0.48%)
May 04, 2022 24.59 24.87 24.07 24.79 4,183,564 +0.10(+0.42%)
May 03, 2022 22.22 24.75 22.22 24.69 9,722,626 +3.16(+14.68%)
May 02, 2022 22.02 22.19 21.26 21.53 6,033,388 -0.30(-1.37%)
Apr 29, 2022 22.68 22.74 21.77 21.83 6,761,639 -0.81(-3.56%)
Apr 28, 2022 22.39 22.79 22.07 22.64 4,026,585 +0.37(+1.65%)
Apr 27, 2022 22.76 23.01 22.24 22.27 4,374,344 -0.48(-2.09%)
Apr 26, 2022 23.16 23.32 22.74 22.74 4,764,964 -0.45(-1.95%)
Apr 25, 2022 22.82 23.27 22.61 23.20 4,166,549 +0.38(+1.65%)
Apr 22, 2022 22.99 23.09 22.64 22.82 3,640,023 -0.17(-0.73%)
Apr 21, 2022 23.20 23.27 22.83 22.99 3,051,409 -0.08(-0.33%)
Apr 20, 2022 22.56 23.24 22.51 23.06 3,584,791 +0.61(+2.72%)
Apr 19, 2022 22.22 22.55 22.21 22.45 3,310,002 +0.32(+1.43%)
Apr 18, 2022 22.81 22.93 22.08 22.13 4,609,263 -0.82(-3.57%)
Apr 14, 2022 22.85 23.36 22.84 22.95 3,560,628 +0.22(+0.96%)
Apr 13, 2022 22.98 23.13 22.66 22.74 5,087,525 -0.10(-0.44%)
Apr 12, 2022 23.45 23.55 22.55 22.84 7,513,864 -1.12(-4.67%)
Apr 11, 2022 23.95 24.14 23.73 23.96 2,931,480 +0.04(+0.17%)
Apr 08, 2022 23.84 24.21 23.84 23.91 1,489,170 -0.03(-0.10%)
Apr 07, 2022 24.21 24.31 23.53 23.94 2,829,785 -0.36(-1.48%)
Apr 06, 2022 24.27 24.49 23.90 24.30 4,093,611 -0.03(-0.10%)
Apr 05, 2022 25.23 25.38 24.31 24.32 6,591,644 -1.60(-6.16%)
Apr 04, 2022 26.54 26.55 25.64 25.92 2,979,864 -0.63(-2.36%)
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.