Skip to main content

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 (%)
Mar 31, 2023 24.96 25.10 24.68 25.06 2,025,181 +0.24(+0.96%)
Mar 30, 2023 25.01 25.03 24.73 24.82 1,123,510 +0.13(+0.52%)
Mar 29, 2023 24.48 24.73 24.41 24.70 2,647,541 +0.43(+1.77%)
Mar 28, 2023 24.14 24.41 24.05 24.27 1,226,185 -0.04(-0.15%)
Mar 27, 2023 24.32 24.63 24.20 24.30 1,876,074 +0.21(+0.87%)
Mar 24, 2023 23.44 24.10 23.43 24.09 1,582,563 +0.57(+2.41%)
Mar 23, 2023 23.77 24.12 23.42 23.53 1,498,034 -0.16(-0.69%)
Mar 22, 2023 24.37 24.48 23.68 23.69 1,937,655 -0.82(-3.36%)
Mar 21, 2023 25.06 25.14 24.47 24.51 2,047,306 -0.41(-1.65%)
Mar 20, 2023 24.82 25.20 24.78 24.93 1,928,337 +0.20(+0.81%)
Mar 17, 2023 25.44 25.45 24.70 24.72 2,910,351 -0.76(-2.98%)
Mar 16, 2023 25.68 25.74 25.25 25.48 1,975,458 -0.48(-1.87%)
Mar 15, 2023 25.81 26.03 25.30 25.97 2,408,765 -0.21(-0.80%)
Mar 14, 2023 25.46 26.28 25.43 26.18 2,744,867 +0.99(+3.92%)
Mar 13, 2023 24.95 25.71 24.86 25.19 3,078,097 +0.10(+0.40%)
Mar 10, 2023 25.69 25.90 25.03 25.09 3,687,768 -0.64(-2.49%)
Mar 09, 2023 25.87 26.01 25.67 25.73 3,440,518 -0.07(-0.28%)
Mar 08, 2023 25.25 25.96 25.17 25.80 3,356,342 +0.56(+2.21%)
Mar 07, 2023 25.12 25.35 24.93 25.25 3,227,436 +0.19(+0.77%)
Mar 06, 2023 24.89 25.13 24.83 25.05 2,566,757 +0.31(+1.26%)
Mar 03, 2023 24.80 24.96 24.71 24.74 1,456,642 +0.01(+0.04%)
Mar 02, 2023 24.34 24.85 24.29 24.73 2,911,714 +0.35(+1.43%)
Mar 01, 2023 24.40 24.48 24.00 24.39 2,404,096 -0.11(-0.45%)
Feb 28, 2023 24.81 24.85 24.50 24.50 2,603,110 -0.17(-0.70%)
Feb 27, 2023 24.78 24.95 24.64 24.67 1,574,229 +0.05(+0.22%)
Feb 24, 2023 24.50 24.67 24.30 24.61 2,503,556 -0.14(-0.55%)
Feb 23, 2023 24.82 24.94 24.65 24.75 2,287,318 +0.05(+0.22%)
Feb 22, 2023 25.19 25.33 24.69 24.70 2,698,341 -0.45(-1.78%)
Feb 21, 2023 25.61 25.76 25.00 25.14 2,390,813 -0.67(-2.59%)
Feb 17, 2023 26.15 26.28 25.68 25.81 2,948,459 -0.33(-1.26%)
Feb 16, 2023 25.52 26.28 25.44 26.14 2,924,006 +0.43(+1.67%)
Feb 15, 2023 25.54 25.79 25.48 25.71 3,612,140 -0.09(-0.35%)
Feb 14, 2023 26.12 26.12 25.58 25.80 2,011,812 -0.35(-1.33%)
Feb 13, 2023 25.78 26.18 25.73 26.15 1,956,678 +0.40(+1.56%)
Feb 10, 2023 25.41 25.88 25.36 25.75 2,232,573 +0.41(+1.62%)
Feb 09, 2023 25.57 25.68 25.19 25.34 2,344,571 -0.22(-0.86%)
Feb 08, 2023 25.51 25.70 25.44 25.56 2,080,150 +0.05(+0.22%)
Feb 07, 2023 25.72 25.78 25.41 25.50 3,853,347 -0.63(-2.41%)
Feb 06, 2023 25.97 26.16 25.28 26.13 3,802,787 -0.13(-0.49%)
Feb 03, 2023 26.69 27.09 25.84 26.26 3,895,162 -0.56(-2.08%)
Feb 02, 2023 26.50 26.84 26.28 26.82 3,297,475 +0.55(+2.11%)
Feb 01, 2023 26.28 26.44 25.71 26.26 2,991,242 -0.05(-0.20%)
Jan 31, 2023 26.08 26.35 25.86 26.32 3,223,206 +0.31(+1.20%)
Jan 30, 2023 25.92 26.19 25.86 26.00 2,238,779 +0.03(+0.10%)
Jan 27, 2023 25.62 26.02 25.43 25.98 2,154,852 +0.37(+1.43%)
Jan 26, 2023 25.33 25.65 25.24 25.61 1,408,010 +0.38(+1.52%)
Jan 25, 2023 25.59 25.73 25.13 25.23 2,391,292 -0.55(-2.12%)
Jan 24, 2023 27.94 29.41 25.08 25.77 2,156,338 +0.12(+0.45%)
Jan 23, 2023 25.25 25.86 25.16 25.66 2,136,751 +0.45(+1.77%)
Jan 20, 2023 25.07 25.21 24.90 25.21 2,034,079 +0.16(+0.64%)
Jan 19, 2023 25.16 25.25 24.90 25.05 1,599,778 -0.14(-0.57%)
Jan 18, 2023 25.41 25.55 25.01 25.19 1,703,233 -0.14(-0.56%)
Jan 17, 2023 25.25 25.55 25.10 25.33 2,843,875 +0.21(+0.85%)
Jan 13, 2023 24.82 25.28 24.82 25.12 2,586,340 +0.07(+0.29%)
Jan 12, 2023 24.87 25.13 24.72 25.05 2,710,736 +0.17(+0.68%)
Jan 11, 2023 24.32 25.24 24.25 24.88 4,749,093 +0.79(+3.27%)
Jan 10, 2023 24.50 24.58 23.36 24.09 10,342,206 -1.18(-4.67%)
Jan 09, 2023 25.29 25.51 25.19 25.27 1,788,383 -0.35(-1.36%)
Jan 06, 2023 25.40 25.69 25.28 25.62 1,379,805 +0.34(+1.34%)
Jan 05, 2023 25.16 25.44 25.00 25.28 2,521,168 +0.00(+0.00%)
Jan 04, 2023 25.16 25.52 25.06 25.28 2,108,297 +0.29(+1.14%)
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.