Indicators

Omega Healthcare Investors (NY: OHI )

30.53 -0.25 (-0.81%)

Streaming Delayed Price Updated: 3:35 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	29.54	29.91	29.53	29.88	1,754,510	+0.37(+1.27%)
Jul 28, 2023	29.65	29.97	29.30	29.51	1,818,687	+0.01(+0.03%)
Jul 27, 2023	29.76	30.05	29.41	29.50	2,241,261	-0.07(-0.25%)
Jul 26, 2023	29.74	29.91	29.35	29.57	2,761,222	-0.42(-1.41%)
Jul 25, 2023	30.09	30.14	29.86	30.00	2,139,748	-0.13(-0.43%)
Jul 24, 2023	30.04	30.25	30.01	30.12	2,384,702	+0.10(+0.34%)
Jul 21, 2023	30.08	30.11	29.92	30.02	2,007,537	+0.03(+0.09%)
Jul 20, 2023	30.01	30.18	29.72	30.00	2,362,080	+0.02(+0.06%)
Jul 19, 2023	29.62	30.00	29.58	29.98	1,762,682	+0.48(+1.62%)
Jul 18, 2023	29.62	29.69	29.34	29.50	1,270,765	-0.05(-0.19%)
Jul 17, 2023	29.47	29.74	29.40	29.55	1,613,738	+0.00(+0.00%)
Jul 14, 2023	29.12	29.63	28.95	29.55	1,714,385	+0.36(+1.23%)
Jul 13, 2023	29.24	29.35	29.12	29.20	1,606,302	-0.05(-0.16%)
Jul 12, 2023	29.31	29.44	29.20	29.24	2,403,746	+0.12(+0.41%)
Jul 11, 2023	28.61	29.13	28.42	29.12	1,910,534	+0.63(+2.22%)
Jul 10, 2023	28.32	28.55	28.06	28.49	1,497,928	+0.09(+0.32%)
Jul 07, 2023	28.21	28.53	28.07	28.40	1,812,169	+0.17(+0.62%)
Jul 06, 2023	28.13	28.27	27.80	28.22	1,438,402	-0.14(-0.48%)
Jul 05, 2023	28.19	28.75	28.17	28.36	2,084,683	+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.