Indicators

Omega Healthcare Investors (NY: OHI )

30.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.47	25.21		25.13	5,399,820	+0.53(+2.14%)
Jan 28, 2022	24.17	24.61	23.56	24.60	4,040,013	+0.61(+2.53%)
Jan 27, 2022	24.08	24.50	23.90	24.00	2,671,498	+0.05(+0.20%)
Jan 26, 2022	24.64	24.90	23.88	23.95	3,877,417	-0.38(-1.57%)
Jan 25, 2022	23.99	24.49	23.64	24.33	3,582,230	+0.14(+0.56%)
Jan 24, 2022	23.95	24.28	23.29	24.20	4,087,480	-0.06(-0.26%)
Jan 21, 2022	24.38	24.56	24.17	24.26	3,831,020	-0.16(-0.65%)
Jan 20, 2022	25.01	25.21	24.39	24.42	4,781,231	-0.68(-2.70%)
Jan 19, 2022	25.33	25.38	25.09	25.10	4,350,514	-0.10(-0.38%)
Jan 18, 2022	25.25	25.36	24.99	25.19	5,456,583	-0.06(-0.22%)
Jan 14, 2022				25.25	0	+0.37(+1.48%)
Jan 13, 2022	24.51	25.04	24.48	24.88	2,150,225	+0.47(+1.93%)
Jan 12, 2022	24.89	25.08	24.39	24.41	3,160,356	-0.56(-2.24%)
Jan 11, 2022	24.90	25.02	24.59	24.97	2,023,774	+0.12(+0.48%)
Jan 10, 2022	25.14	25.18	24.68	24.85	2,775,361	-0.19(-0.77%)
Jan 07, 2022	24.51	25.15	24.49	25.04	3,782,787	+0.37(+1.49%)
Jan 06, 2022	24.36	24.78	24.29	24.67	3,419,306	+0.41(+1.68%)
Jan 05, 2022	24.35	24.73	24.21	24.27	2,814,265	-0.02(-0.10%)
Jan 04, 2022	24.05	24.54	24.05	24.29	3,097,525	+0.28(+1.16%)

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.