Skip to main content

Omega Healthcare Investors (NY: OHI )

31.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 27.06 27.40 27.00 27.27 1,656,280 +0.22(+0.80%)
May 05, 2023 26.86 27.42 26.75 27.06 1,726,955 +0.34(+1.26%)
May 04, 2023 27.04 27.41 26.55 26.72 3,069,427 -0.50(-1.83%)
May 03, 2023 25.63 27.59 25.28 27.22 7,497,715 +2.33(+9.38%)
May 02, 2023 24.97 24.99 24.48 24.88 2,692,440 -0.20(-0.79%)
May 01, 2023 25.12 25.33 25.00 25.08 1,940,785 -0.01(-0.04%)
Apr 28, 2023 24.94 25.13 24.70 25.09 2,056,178 +0.25(+1.02%)
Apr 27, 2023 24.10 24.85 24.10 24.83 2,341,895 +0.77(+3.19%)
Apr 26, 2023 23.96 24.29 23.77 24.07 1,530,928 +0.16(+0.65%)
Apr 25, 2023 24.24 24.29 23.77 23.91 3,015,838 -0.27(-1.13%)
Apr 24, 2023 24.68 24.72 23.96 24.18 3,504,482 -0.49(-2.00%)
Apr 21, 2023 24.57 24.80 24.14 24.68 1,555,924 +0.19(+0.78%)
Apr 20, 2023 24.50 24.61 24.18 24.49 2,083,938 -0.03(-0.11%)
Apr 19, 2023 24.41 24.56 24.06 24.51 2,059,413 -0.07(-0.30%)
Apr 18, 2023 25.36 25.40 24.50 24.59 2,457,348 -0.81(-3.20%)
Apr 17, 2023 25.26 25.60 25.04 25.40 1,349,332 +0.21(+0.83%)
Apr 14, 2023 25.52 25.64 24.99 25.19 1,178,521 -0.29(-1.15%)
Apr 13, 2023 25.51 25.69 25.21 25.48 1,443,796 -0.14(-0.54%)
Apr 12, 2023 25.80 25.89 25.49 25.62 1,708,438 -0.19(-0.74%)
Apr 11, 2023 25.23 25.95 25.10 25.81 1,881,246 +0.66(+2.62%)
Apr 10, 2023 25.01 25.16 24.76 25.15 1,859,176 +0.16(+0.66%)
Apr 06, 2023 24.95 25.11 24.69 24.99 1,182,940 +0.06(+0.26%)
Apr 05, 2023 24.29 25.11 24.24 24.93 2,365,133 +0.62(+2.56%)
Apr 04, 2023 24.63 24.63 24.02 24.30 2,118,171 -0.19(-0.78%)
Apr 03, 2023 25.06 25.33 24.34 24.50 2,790,968 -0.57(-2.26%)
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%)
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.