Omega Healthcare Investors (NY: OHI )

41.29 +0.74 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 30.86 30.96 30.51 30.52 2,055,499 -0.13(-0.42%)
Sep 28, 2023 30.43 30.89 30.26 30.65 1,676,307 +0.35(+1.15%)
Sep 27, 2023 30.70 30.88 30.29 30.30 1,996,400 -0.36(-1.17%)
Sep 26, 2023 30.86 31.13 30.65 30.66 1,881,787 -0.38(-1.22%)
Sep 25, 2023 30.60 31.07 30.87 31.04 1,803,116 +0.34(+1.11%)
Sep 22, 2023 30.77 31.20 30.69 30.70 1,328,659 -0.08(-0.27%)
Sep 21, 2023 30.55 31.00 30.49 30.78 1,928,497 -0.10(-0.33%)
Sep 20, 2023 30.70 31.42 30.64 30.88 2,446,696 +0.46(+1.51%)
Sep 19, 2023 30.38 30.55 30.29 30.42 1,787,432 +0.10(+0.33%)
Sep 18, 2023 30.74 30.78 30.31 30.32 1,630,069 -0.42(-1.38%)
Sep 15, 2023 30.55 30.77 30.18 30.74 4,215,948 +0.09(+0.30%)
Sep 14, 2023 30.23 30.90 30.23 30.65 2,312,764 +0.64(+2.12%)
Sep 13, 2023 30.29 30.42 29.87 30.01 2,370,184 -0.23(-0.76%)
Sep 12, 2023 29.87 30.37 29.83 30.24 2,184,061 +0.29(+0.98%)
Sep 11, 2023 29.59 30.02 29.59 29.95 2,017,182 +0.40(+1.34%)
Sep 08, 2023 29.48 29.90 29.43 29.55 2,079,139 +0.40(+1.39%)
Sep 07, 2023 29.08 29.43 28.82 29.15 2,393,833 +0.19(+0.67%)
Sep 06, 2023 29.42 29.64 28.71 28.96 1,987,173 -0.41(-1.41%)
Sep 05, 2023 30.00 30.06 29.20 29.37 2,382,514 -0.73(-2.42%)
Sep 01, 2023 29.41 30.22 29.40 30.10 3,750,548 +0.81(+2.77%)
Aug 31, 2023 29.58 29.62 29.27 29.29 1,387,100 -0.33(-1.12%)
Aug 30, 2023 28.71 29.66 28.69 29.62 2,204,091 +0.98(+3.41%)
Aug 29, 2023 28.27 28.66 28.15 28.64 1,216,369 +0.37(+1.30%)
Aug 28, 2023 28.16 28.53 28.16 28.27 909,978 +0.12(+0.43%)
Aug 25, 2023 28.16 28.30 28.03 28.15 909,617 +0.05(+0.16%)
Aug 24, 2023 28.17 28.48 28.04 28.11 1,092,605 -0.16(-0.55%)
Aug 23, 2023 27.98 28.27 27.84 28.27 1,389,111 +0.39(+1.39%)
Aug 22, 2023 27.98 28.10 27.81 27.88 890,519 +0.09(+0.33%)
Aug 21, 2023 27.93 28.04 27.65 27.79 1,174,298 -0.20(-0.72%)
Aug 18, 2023 27.74 28.09 27.72 27.99 2,103,769 +0.02(+0.07%)
Aug 17, 2023 28.31 28.38 27.96 27.97 950,049 -0.39(-1.36%)
Aug 16, 2023 28.66 28.87 28.23 28.36 1,172,599 -0.30(-1.06%)
Aug 15, 2023 28.85 28.97 28.57 28.66 1,252,051 -0.33(-1.14%)
Aug 14, 2023 28.98 29.14 28.88 28.99 1,503,562 -0.05(-0.16%)
Aug 11, 2023 28.76 29.23 28.70 29.04 1,278,007 +0.28(+0.96%)
Aug 10, 2023 29.31 29.39 28.76 28.76 1,061,059 -0.43(-1.48%)
Aug 09, 2023 29.09 29.39 29.00 29.19 2,057,674 +0.04(+0.13%)
Aug 08, 2023 29.31 29.35 28.96 29.16 1,308,024 -0.29(-1.00%)
Aug 07, 2023 29.18 29.55 29.18 29.45 1,124,096 +0.33(+1.14%)
Aug 04, 2023 28.79 29.25 28.79 29.12 1,401,410 +0.29(+0.99%)
Aug 03, 2023 29.14 29.20 28.56 28.84 1,911,530 -0.44(-1.51%)
Aug 02, 2023 29.02 29.31 28.88 29.28 1,696,961 +0.12(+0.41%)
Aug 01, 2023 29.25 29.32 29.00 29.16 1,212,537 -0.20(-0.69%)
Jul 31, 2023 29.02 29.38 29.01 29.36 1,785,782 +0.37(+1.27%)
Jul 28, 2023 29.13 29.44 28.79 28.99 1,851,103 +0.01(+0.03%)
Jul 27, 2023 29.24 29.52 28.89 28.98 2,281,209 -0.07(-0.25%)
Jul 26, 2023 29.22 29.39 28.84 29.06 2,810,438 -0.41(-1.41%)
Jul 25, 2023 29.56 29.61 29.33 29.47 2,177,887 -0.13(-0.43%)
Jul 24, 2023 29.51 29.72 29.49 29.60 2,427,207 +0.10(+0.34%)
Jul 21, 2023 29.55 29.58 29.40 29.50 2,043,319 +0.03(+0.09%)
Jul 20, 2023 29.49 29.65 29.20 29.47 2,404,182 +0.02(+0.06%)
Jul 19, 2023 29.10 29.48 29.06 29.45 1,794,100 +0.47(+1.62%)
Jul 18, 2023 29.10 29.17 28.83 28.98 1,293,415 -0.05(-0.19%)
Jul 17, 2023 28.96 29.22 28.88 29.04 1,642,502 +0.00(+0.00%)
Jul 14, 2023 28.61 29.11 28.44 29.04 1,744,942 +0.35(+1.23%)
Jul 13, 2023 28.73 28.84 28.61 28.69 1,634,933 -0.04(-0.16%)
Jul 12, 2023 28.79 28.93 28.69 28.73 2,446,590 +0.12(+0.41%)
Jul 11, 2023 28.11 28.62 27.92 28.61 1,944,587 +0.62(+2.22%)
Jul 10, 2023 27.82 28.05 27.56 27.99 1,524,627 +0.09(+0.32%)
Jul 07, 2023 27.71 28.03 27.58 27.90 1,844,469 +0.17(+0.62%)
Jul 06, 2023 27.64 27.77 27.32 27.73 1,464,040 -0.14(-0.49%)
Jul 05, 2023 27.69 28.24 27.68 27.87 2,121,840 +0.17(+0.62%)
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.