Indicators

Omega Healthcare Investors (NY: OHI )

40.33 -0.13 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.40	30.55	29.86	29.92	2,416,538	-0.39(-1.30%)
Feb 28, 2024	29.92	30.34	29.72	30.31	2,375,600	+0.27(+0.90%)
Feb 27, 2024	30.11	30.19	29.77	30.04	2,115,087	+0.02(+0.06%)
Feb 26, 2024	30.16	30.24	29.83	30.02	1,523,236	+0.11(+0.35%)
Feb 23, 2024	30.17	30.23	29.90	29.92	962,545	-0.21(-0.70%)
Feb 22, 2024	30.02	30.22	29.79	30.13	1,088,080	+0.07(+0.22%)
Feb 21, 2024	30.20	30.43	30.02	30.06	1,550,971	-0.08(-0.26%)
Feb 20, 2024	29.65	30.20	29.60	30.14	2,060,471	+0.38(+1.29%)
Feb 16, 2024	29.45	29.96	29.20	29.75	2,621,453	+0.17(+0.58%)
Feb 15, 2024	29.77	29.89	29.28	29.58	2,028,086	-0.14(-0.49%)
Feb 14, 2024	29.80	30.06	29.67	29.72	2,078,718	+0.11(+0.36%)
Feb 13, 2024	29.20	29.72	29.08	29.62	2,822,248	-0.02(-0.07%)
Feb 12, 2024	29.52	29.82	29.15	29.64	2,591,706	-0.11(-0.36%)
Feb 09, 2024	28.70	29.76	28.45	29.74	4,753,622	+0.99(+3.44%)
Feb 08, 2024	28.04	29.03	28.04	28.75	4,596,756	+1.75(+6.48%)
Feb 07, 2024	26.88	27.20	26.67	27.00	3,537,027	+0.12(+0.43%)
Feb 06, 2024	26.87	27.24	26.78	26.89	2,576,135	+0.04(+0.14%)
Feb 05, 2024	26.84	27.01	26.46	26.85	3,006,136	-0.26(-0.96%)
Feb 02, 2024	27.62	27.63	26.86	27.11	3,139,264	-0.62(-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.