Skip to main content

Omega Healthcare Investors (NY: OHI )

29.76 -0.27 (-0.90%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 29.80 30.09 29.66 30.03 2,778,018 +0.50(+1.69%)
Jun 01, 2023 29.77 29.89 29.38 29.53 2,152,484 -0.28(-0.94%)
May 31, 2023 28.77 30.00 28.74 29.81 4,487,320 +1.23(+4.30%)
May 30, 2023 28.35 28.70 28.11 28.58 1,104,665 +0.25(+0.88%)
May 26, 2023 28.02 28.48 27.75 28.33 1,387,547 +0.23(+0.82%)
May 25, 2023 28.49 28.72 28.04 28.10 1,701,506 -0.38(-1.33%)
May 24, 2023 28.95 28.97 28.43 28.48 1,430,644 -0.49(-1.69%)
May 23, 2023 29.13 29.44 28.94 28.97 1,211,781 -0.05(-0.17%)
May 22, 2023 29.26 29.47 28.87 29.02 1,644,722 -0.20(-0.68%)
May 19, 2023 29.53 29.57 28.92 29.22 1,192,819 -0.07(-0.24%)
May 18, 2023 29.27 29.53 29.12 29.29 1,034,413 -0.20(-0.68%)
May 17, 2023 29.10 29.50 28.87 29.49 1,463,694 +0.47(+1.62%)
May 16, 2023 29.64 29.76 29.01 29.02 1,353,013 -0.60(-2.03%)
May 15, 2023 29.60 29.85 29.34 29.62 2,279,342 +0.09(+0.30%)
May 12, 2023 29.35 29.54 29.07 29.53 1,653,821 +0.14(+0.48%)
May 11, 2023 29.10 29.44 28.93 29.39 1,269,402 +0.08(+0.27%)
May 10, 2023 29.37 29.48 28.98 29.31 1,265,041 +0.18(+0.62%)
May 09, 2023 28.94 29.30 28.67 29.13 1,432,162 +0.04(+0.14%)
May 08, 2023 28.86 29.23 28.80 29.09 1,552,738 +0.23(+0.80%)
May 05, 2023 28.65 29.25 28.53 28.86 1,618,994 +0.36(+1.26%)
May 04, 2023 28.84 29.24 28.32 28.50 2,877,541 -0.53(-1.83%)
May 03, 2023 27.34 29.43 26.97 29.03 7,028,994 +2.49(+9.38%)
May 02, 2023 26.63 26.66 26.11 26.54 2,524,122 -0.21(-0.79%)
May 01, 2023 26.80 27.02 26.67 26.75 1,819,457 -0.01(-0.04%)
Apr 28, 2023 26.60 26.81 26.35 26.76 1,927,636 +0.27(+1.02%)
Apr 27, 2023 25.71 26.51 25.71 26.49 2,195,490 +0.82(+3.19%)
Apr 26, 2023 25.55 25.91 25.36 25.67 1,435,222 +0.17(+0.65%)
Apr 25, 2023 25.86 25.91 25.35 25.50 2,827,302 -0.29(-1.13%)
Apr 24, 2023 26.32 26.37 25.55 25.80 3,285,398 -0.53(-2.00%)
Apr 21, 2023 26.21 26.45 25.75 26.32 1,458,655 +0.20(+0.78%)
Apr 20, 2023 26.14 26.26 25.79 26.12 1,953,660 -0.03(-0.11%)
Apr 19, 2023 26.04 26.20 25.66 26.15 1,930,669 -0.08(-0.30%)
Apr 18, 2023 27.05 27.09 26.14 26.23 2,303,726 -0.87(-3.20%)
Apr 17, 2023 26.95 27.30 26.71 27.09 1,264,978 +0.22(+0.83%)
Apr 14, 2023 27.22 27.35 26.66 26.87 1,104,846 -0.31(-1.15%)
Apr 13, 2023 27.21 27.41 26.89 27.18 1,353,536 -0.15(-0.54%)
Apr 12, 2023 27.52 27.62 27.19 27.33 1,601,635 -0.20(-0.74%)
Apr 11, 2023 26.91 27.68 26.77 27.53 1,763,639 +0.70(+2.62%)
Apr 10, 2023 26.68 26.84 26.41 26.83 1,742,949 +0.18(+0.66%)
Apr 06, 2023 26.62 26.78 26.34 26.66 1,108,988 +0.07(+0.26%)
Apr 05, 2023 25.91 26.78 25.86 26.59 2,217,276 +0.66(+2.56%)
Apr 04, 2023 26.28 26.28 25.62 25.92 1,985,752 -0.20(-0.78%)
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.