Skip to main content

Omega Healthcare Investors (NY: OHI )

30.26 -0.16 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 30.57 30.62 29.66 30.26 2,521,548 -0.16(-0.53%)
Apr 19, 2024 30.00 30.52 30.00 30.42 1,141,442 +0.44(+1.47%)
Apr 18, 2024 30.05 30.12 29.84 29.98 1,441,846 +0.02(+0.07%)
Apr 17, 2024 30.23 30.31 29.88 29.96 1,733,856 -0.15(-0.50%)
Apr 16, 2024 30.26 30.28 30.03 30.11 950,073 -0.22(-0.73%)
Apr 15, 2024 30.71 30.71 30.18 30.33 1,113,008 -0.17(-0.56%)
Apr 12, 2024 30.65 30.77 30.29 30.50 1,159,004 -0.18(-0.59%)
Apr 11, 2024 30.82 30.89 30.55 30.68 1,104,398 -0.12(-0.39%)
Apr 10, 2024 31.50 31.53 30.58 30.80 1,260,293 -1.06(-3.33%)
Apr 09, 2024 31.93 32.00 31.63 31.86 986,547 -0.13(-0.41%)
Apr 08, 2024 31.85 32.00 31.69 31.99 1,127,122 +0.04(+0.13%)
Apr 05, 2024 31.17 31.99 31.14 31.95 1,474,035 +0.74(+2.37%)
Apr 04, 2024 31.42 31.63 31.09 31.21 1,057,194 -0.03(-0.10%)
Apr 03, 2024 31.05 31.57 30.96 31.24 1,101,763 +0.16(+0.51%)
Apr 02, 2024 31.67 31.78 30.98 31.08 1,874,618 -0.74(-2.33%)
Apr 01, 2024 31.71 31.92 31.43 31.82 1,264,866 +0.15(+0.47%)
Mar 28, 2024 31.06 31.70 31.03 31.67 1,694,682 +0.62(+2.00%)
Mar 27, 2024 31.09 31.34 30.84 31.05 1,422,473 +0.24(+0.78%)
Mar 26, 2024 30.98 31.02 30.81 30.81 1,245,308 -0.18(-0.58%)
Mar 25, 2024 31.06 31.12 30.85 30.99 1,227,234 +0.01(+0.03%)
Mar 22, 2024 31.42 31.52 30.84 30.98 2,386,300 -0.24(-0.77%)
Mar 21, 2024 31.27 31.34 30.83 31.22 1,272,355 +0.01(+0.03%)
Mar 20, 2024 30.87 31.23 30.73 31.21 1,192,733 +0.25(+0.81%)
Mar 19, 2024 30.80 31.16 30.80 30.96 1,284,316 +0.13(+0.42%)
Mar 18, 2024 30.76 31.07 30.70 30.83 1,519,582 +0.07(+0.23%)
Mar 15, 2024 30.60 31.00 30.57 30.76 3,048,357 -0.12(-0.39%)
Mar 14, 2024 30.94 30.99 30.65 30.88 1,113,157 -0.15(-0.48%)
Mar 13, 2024 31.08 31.55 31.02 31.03 1,971,611 -0.03(-0.10%)
Mar 12, 2024 30.82 31.20 30.78 31.06 1,044,411 +0.14(+0.45%)
Mar 11, 2024 30.70 31.08 30.68 30.92 1,011,351 +0.18(+0.59%)
Mar 08, 2024 30.75 30.90 30.64 30.74 1,190,927 +0.15(+0.49%)
Mar 07, 2024 31.02 31.13 30.51 30.59 1,248,879 -0.34(-1.10%)
Mar 06, 2024 30.96 31.06 30.49 30.93 1,899,527 +0.03(+0.10%)
Mar 05, 2024 31.42 31.50 30.84 30.90 1,398,146 -0.59(-1.87%)
Mar 04, 2024 31.00 31.55 30.89 31.49 1,592,447 +0.49(+1.58%)
Mar 01, 2024 31.08 31.34 30.77 31.00 1,566,954 -0.12(-0.39%)
Feb 29, 2024 31.62 31.78 31.06 31.12 2,323,055 -0.41(-1.30%)
Feb 28, 2024 31.12 31.56 30.92 31.53 2,283,701 +0.28(+0.90%)
Feb 27, 2024 31.32 31.41 30.97 31.25 2,033,266 +0.02(+0.06%)
Feb 26, 2024 31.37 31.46 31.03 31.23 1,464,310 +0.11(+0.35%)
Feb 23, 2024 31.38 31.45 31.10 31.12 925,310 -0.22(-0.70%)
Feb 22, 2024 31.23 31.43 30.99 31.34 1,045,988 +0.07(+0.22%)
Feb 21, 2024 31.42 31.65 31.23 31.27 1,490,973 -0.08(-0.26%)
Feb 20, 2024 30.84 31.42 30.79 31.35 1,980,763 +0.40(+1.29%)
Feb 16, 2024 30.64 31.17 30.38 30.95 2,520,043 +0.18(+0.58%)
Feb 15, 2024 30.97 31.09 30.46 30.77 1,949,630 -0.15(-0.49%)
Feb 14, 2024 31.00 31.27 30.87 30.92 1,998,304 +0.11(+0.36%)
Feb 13, 2024 30.38 30.92 30.25 30.81 2,713,070 -0.02(-0.06%)
Feb 12, 2024 30.71 31.02 30.32 30.83 2,491,447 -0.11(-0.36%)
Feb 09, 2024 29.86 30.96 29.60 30.94 4,569,730 +1.03(+3.44%)
Feb 08, 2024 29.17 30.20 29.17 29.91 4,418,932 +1.82(+6.48%)
Feb 07, 2024 27.96 28.29 27.74 28.09 3,400,198 +0.12(+0.43%)
Feb 06, 2024 27.95 28.34 27.86 27.97 2,476,478 +0.04(+0.14%)
Feb 05, 2024 27.92 28.10 27.53 27.93 2,889,845 -0.27(-0.96%)
Feb 02, 2024 28.73 28.74 27.94 28.20 3,017,823 -0.65(-2.25%)
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.