Indicators

Omega Healthcare Investors (NY: OHI )

30.63 -0.05 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	22.96	23.16	22.72	23.03	3,634,449	-0.24(-1.02%)
Feb 25, 2022	22.75	23.28	22.67	23.27	2,578,945	+0.60(+2.63%)
Feb 24, 2022	22.16	22.76	22.01	22.67	3,129,801	+0.13(+0.58%)
Feb 23, 2022	23.06	23.30	22.53	22.54	2,204,694	-0.47(-2.03%)
Feb 22, 2022	23.00	23.24	22.70	23.01	2,286,074	-0.17(-0.74%)
Feb 18, 2022				23.18	0	-0.38(-1.63%)
Feb 17, 2022	23.48	23.83	23.48	23.56	3,514,368	+0.06(+0.24%)
Feb 16, 2022	23.57	24.10	23.50	23.50	2,706,923	+0.16(+0.67%)
Feb 15, 2022	23.40	23.56	23.01	23.35	3,236,896	+0.07(+0.32%)
Feb 14, 2022	23.64	23.90	23.20	23.28	4,105,374	-0.33(-1.39%)
Feb 11, 2022	23.32	24.07	23.32	23.60	6,304,570	+0.36(+1.55%)
Feb 10, 2022	23.10	23.80	23.01	23.24	4,892,769	-0.08(-0.35%)
Feb 09, 2022	22.81	23.33	22.81	23.32	4,744,691	+0.74(+3.29%)
Feb 08, 2022	22.53	22.83	22.15	22.58	5,279,749	+0.08(+0.36%)
Feb 07, 2022	22.35	22.59	22.17	22.50	4,871,818	+0.26(+1.18%)
Feb 04, 2022	22.89	23.01	22.00	22.24	8,617,364	-0.43(-1.91%)
Feb 03, 2022	23.89		22.60	22.67	9,489,035	-1.57(-6.49%)
Feb 02, 2022	24.77	24.81	24.12	24.24	5,505,855	-0.49(-2.00%)

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.