Indicators

Omega Healthcare Investors (NY: OHI )

30.68 -0.08 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.35	26.67	26.06	26.55	2,081,105	+0.16(+0.62%)
Jul 28, 2022	26.25	26.41	25.96	26.39	2,357,223	+0.23(+0.90%)
Jul 27, 2022	25.96	26.19	25.78	26.15	1,631,276	+0.16(+0.61%)
Jul 26, 2022	25.97	26.12	25.93	26.00	2,048,178	+0.03(+0.10%)
Jul 25, 2022	25.78	26.06	25.74	25.97	2,337,727	+0.25(+0.98%)
Jul 22, 2022	25.57	25.88	25.51	25.72	1,687,006	+0.23(+0.92%)
Jul 21, 2022	25.33	25.50	24.89	25.48	1,823,175	+0.00(+0.00%)
Jul 20, 2022	25.82	25.91	25.48	25.48	1,909,301	-0.37(-1.43%)
Jul 19, 2022	25.63	25.91	25.52	25.85	1,808,696	+0.44(+1.72%)
Jul 18, 2022	25.57	25.79	25.36	25.42	1,732,922	-0.07(-0.26%)
Jul 15, 2022	25.15	25.56	24.97	25.48	2,320,397	+0.51(+2.05%)
Jul 14, 2022	24.31	25.01	24.04	24.97	2,150,804	+0.37(+1.50%)
Jul 13, 2022	24.57	24.85	24.30	24.60	2,610,695	-0.13(-0.54%)
Jul 12, 2022	24.51	25.02	24.49	24.74	2,223,122	+0.24(+0.99%)
Jul 11, 2022	24.74	24.98	24.27	24.49	2,162,775	-0.20(-0.81%)
Jul 08, 2022	24.64	24.91	24.50	24.70	1,938,923	+0.23(+0.96%)
Jul 07, 2022	24.18	24.62	24.05	24.46	2,647,513	+0.45(+1.89%)
Jul 06, 2022	24.16	24.33	23.90	24.01	3,075,410	-0.18(-0.76%)
Jul 05, 2022	24.04	24.19	23.45	24.19	2,262,970	+0.06(+0.24%)

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.