Omega Healthcare Investors (NY: OHI )

41.29 +0.74 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.63 28.80 28.44 28.61 2,435,878 -0.01(-0.03%)
Apr 29, 2021 28.67 29.09 28.38 28.62 2,249,511 +0.10(+0.34%)
Apr 28, 2021 28.49 28.76 28.46 28.52 1,783,055 +0.10(+0.36%)
Apr 27, 2021 28.49 28.60 28.25 28.42 1,856,577 -0.02(-0.08%)
Apr 26, 2021 28.26 28.60 28.13 28.44 1,442,101 +0.41(+1.45%)
Apr 23, 2021 28.12 28.23 27.89 28.04 1,357,057 +0.00(+0.00%)
Apr 22, 2021 28.18 28.38 27.98 28.04 1,234,351 -0.14(-0.50%)
Apr 21, 2021 28.00 28.26 27.83 28.18 1,432,985 +0.11(+0.40%)
Apr 20, 2021 27.55 28.08 27.49 28.06 1,721,367 +0.47(+1.72%)
Apr 19, 2021 27.68 27.79 27.45 27.59 1,756,653 -0.01(-0.05%)
Apr 16, 2021 27.60 27.86 27.54 27.61 2,612,750 +0.13(+0.46%)
Apr 15, 2021 27.52 27.75 27.27 27.48 2,927,993 +0.00(+0.00%)
Apr 14, 2021 27.75 27.86 27.41 27.48 3,639,837 -0.33(-1.17%)
Apr 13, 2021 28.01 28.09 27.70 27.81 3,206,516 -0.21(-0.74%)
Apr 12, 2021 27.80 28.06 27.42 28.01 2,739,517 +0.20(+0.72%)
Apr 09, 2021 28.58 28.58 27.80 27.81 3,511,779 -0.76(-2.67%)
Apr 08, 2021 28.97 29.03 28.52 28.58 1,856,800 -0.40(-1.38%)
Apr 07, 2021 28.86 29.00 28.75 28.97 2,130,175 +0.13(+0.46%)
Apr 06, 2021 28.31 28.85 28.31 28.84 2,806,785 +0.45(+1.59%)
Apr 05, 2021 28.60 28.63 28.16 28.39 2,942,082 -0.07(-0.23%)
Apr 01, 2021 27.44 28.48 27.28 28.46 2,753,038 +1.35(+5.00%)
Mar 31, 2021 27.50 27.52 27.10 27.10 3,125,696 -0.38(-1.37%)
Mar 30, 2021 27.38 27.55 27.28 27.48 1,658,858 +0.11(+0.41%)
Mar 29, 2021 27.41 27.56 27.18 27.37 2,125,542 -0.07(-0.24%)
Mar 26, 2021 27.49 27.79 26.98 27.44 3,517,185 +0.15(+0.54%)
Mar 25, 2021 26.98 27.42 26.36 27.29 4,556,598 +0.24(+0.90%)
Mar 24, 2021 27.15 27.69 27.04 27.04 3,173,378 -0.12(-0.44%)
Mar 23, 2021 27.19 27.41 26.98 27.16 2,739,063 +0.01(+0.03%)
Mar 22, 2021 27.19 27.34 26.90 27.15 2,457,100 +0.15(+0.55%)
Mar 19, 2021 27.38 27.81 26.98 27.01 6,083,173 -0.48(-1.75%)
Mar 18, 2021 28.10 28.19 27.40 27.49 3,073,072 -0.79(-2.80%)
Mar 17, 2021 27.89 28.48 27.63 28.28 5,459,734 +0.31(+1.11%)
Mar 16, 2021 28.75 28.94 27.94 27.97 3,695,982 -0.36(-1.28%)
Mar 15, 2021 28.00 28.66 27.76 28.33 3,622,061 +0.58(+2.11%)
Mar 12, 2021 27.38 27.83 27.28 27.75 3,330,540 +0.33(+1.19%)
Mar 11, 2021 27.80 27.95 27.41 27.42 1,700,812 -0.27(-0.96%)
Mar 10, 2021 27.47 27.75 27.35 27.69 2,044,796 +0.28(+1.03%)
Mar 09, 2021 27.79 28.09 27.33 27.41 3,486,831 -0.21(-0.78%)
Mar 08, 2021 27.76 28.03 27.41 27.62 3,915,528 -0.14(-0.51%)
Mar 05, 2021 27.67 27.86 27.23 27.76 2,870,349 +0.27(+0.97%)
Mar 04, 2021 27.76 28.17 27.21 27.50 1,994,760 -0.13(-0.48%)
Mar 03, 2021 27.61 28.03 27.34 27.63 2,053,574 +0.10(+0.38%)
Mar 02, 2021 27.95 28.02 27.24 27.52 1,887,227 -0.47(-1.67%)
Mar 01, 2021 28.09 28.52 27.92 27.99 2,089,888 +0.51(+1.86%)
Feb 26, 2021 28.04 28.36 27.47 27.48 1,990,242 -0.48(-1.72%)
Feb 25, 2021 28.71 28.99 27.72 27.96 2,021,688 -0.75(-2.60%)
Feb 24, 2021 27.94 28.86 27.85 28.71 2,185,235 +0.87(+3.11%)
Feb 23, 2021 28.18 28.29 27.62 27.84 1,416,663 -0.27(-0.97%)
Feb 22, 2021 27.51 28.12 27.36 28.12 1,798,344 +0.52(+1.88%)
Feb 19, 2021 27.30 27.70 27.11 27.60 1,547,215 +0.38(+1.41%)
Feb 18, 2021 27.23 27.48 27.08 27.21 1,537,590 -0.10(-0.38%)
Feb 17, 2021 27.23 27.63 27.15 27.32 2,407,278 +0.07(+0.27%)
Feb 16, 2021 27.72 27.86 27.02 27.24 2,428,868 -0.47(-1.68%)
Feb 12, 2021 27.82 28.11 27.58 27.71 1,346,785 -0.32(-1.14%)
Feb 11, 2021 27.78 28.26 27.67 28.03 2,062,420 +0.55(+2.02%)
Feb 10, 2021 27.15 27.78 27.15 27.47 1,541,183 +0.36(+1.34%)
Feb 09, 2021 27.07 27.18 26.93 27.11 2,454,751 +0.22(+0.83%)
Feb 08, 2021 27.26 27.35 26.78 26.89 1,962,891 -0.38(-1.38%)
Feb 05, 2021 27.37 27.85 26.99 27.27 2,506,116 +0.25(+0.93%)
Feb 04, 2021 27.07 27.49 26.88 27.01 2,251,528 +0.08(+0.30%)
Feb 03, 2021 27.03 27.06 26.57 26.93 1,982,952 -0.11(-0.40%)
Feb 02, 2021 27.09 27.23 26.85 27.04 1,606,136 +0.07(+0.24%)
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.