Omega Healthcare Investors (NY: OHI )

31.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.03 38.25 37.77 38.00 1,834,100 -0.68(-1.76%)
Apr 29, 2021 38.75 39.31 38.35 38.68 1,664,436 +0.13(+0.34%)
Apr 28, 2021 38.50 38.87 38.46 38.55 1,319,300 +0.14(+0.36%)
Apr 27, 2021 38.50 38.65 38.18 38.41 1,373,700 -0.03(-0.08%)
Apr 26, 2021 38.20 38.66 38.02 38.44 1,067,025 +0.55(+1.45%)
Apr 23, 2021 38.00 38.15 37.70 37.89 1,004,100 +0.00(+0.00%)
Apr 22, 2021 38.08 38.36 37.82 37.89 913,309 -0.19(-0.50%)
Apr 21, 2021 37.84 38.20 37.61 38.08 1,060,280 +0.15(+0.40%)
Apr 20, 2021 37.24 37.95 37.15 37.93 1,273,657 +0.64(+1.72%)
Apr 19, 2021 37.41 37.56 37.10 37.29 1,299,765 -0.02(-0.05%)
Apr 16, 2021 37.30 37.65 37.22 37.31 1,933,200 +0.17(+0.46%)
Apr 15, 2021 37.20 37.50 36.85 37.14 2,166,451 +0.00(+0.00%)
Apr 14, 2021 37.50 37.65 37.04 37.14 2,693,152 -0.44(-1.17%)
Apr 13, 2021 37.86 37.97 37.44 37.58 2,372,533 -0.28(-0.74%)
Apr 12, 2021 37.57 37.92 37.06 37.86 2,026,996 +0.27(+0.72%)
Apr 09, 2021 38.62 38.62 37.57 37.59 2,598,400 -1.03(-2.67%)
Apr 08, 2021 39.15 39.24 38.54 38.62 1,373,865 -0.54(-1.38%)
Apr 07, 2021 39.00 39.19 38.85 39.16 1,576,138 +0.18(+0.46%)
Apr 06, 2021 38.26 38.99 38.26 38.98 2,076,768 +0.61(+1.59%)
Apr 05, 2021 38.66 38.70 38.06 38.37 2,176,876 -0.09(-0.23%)
Apr 01, 2021 37.08 38.49 36.87 38.46 2,037,000 +1.83(+5.00%)
Mar 31, 2021 37.16 37.20 36.63 36.63 2,312,734 -0.51(-1.37%)
Mar 30, 2021 37.01 37.24 36.87 37.14 1,227,406 +0.15(+0.41%)
Mar 29, 2021 37.05 37.25 36.73 36.99 1,572,710 -0.09(-0.24%)
Mar 26, 2021 37.15 37.56 36.46 37.08 2,602,400 +0.20(+0.54%)
Mar 25, 2021 36.46 37.06 35.63 36.88 3,371,472 +0.33(+0.90%)
Mar 24, 2021 36.70 37.43 36.54 36.55 2,348,014 -0.16(-0.44%)
Mar 23, 2021 36.75 37.05 36.47 36.71 2,026,660 +0.01(+0.03%)
Mar 22, 2021 36.75 36.95 36.36 36.70 1,818,033 +0.20(+0.55%)
Mar 19, 2021 37.00 37.59 36.46 36.50 4,501,000 -0.65(-1.75%)
Mar 18, 2021 37.98 38.10 37.03 37.15 2,273,797 -1.07(-2.80%)
Mar 17, 2021 37.69 38.49 37.34 38.22 4,039,711 +0.42(+1.11%)
Mar 16, 2021 38.85 39.11 37.76 37.80 2,734,694 -0.49(-1.28%)
Mar 15, 2021 37.84 38.73 37.52 38.29 2,679,999 +0.79(+2.11%)
Mar 12, 2021 37.01 37.61 36.87 37.50 2,464,300 +0.44(+1.19%)
Mar 11, 2021 37.57 37.77 37.04 37.06 1,258,448 -0.36(-0.96%)
Mar 10, 2021 37.13 37.50 36.97 37.42 1,512,965 +0.38(+1.03%)
Mar 09, 2021 37.56 37.96 36.94 37.04 2,579,941 -0.29(-0.78%)
Mar 08, 2021 37.52 37.88 37.05 37.33 2,897,138 -0.19(-0.51%)
Mar 05, 2021 37.39 37.66 36.80 37.52 2,123,800 +0.36(+0.97%)
Mar 04, 2021 37.52 38.07 36.77 37.16 1,475,943 -0.18(-0.48%)
Mar 03, 2021 37.31 37.88 36.95 37.34 1,519,460 +0.14(+0.38%)
Mar 02, 2021 37.77 37.87 36.82 37.20 1,396,378 -0.63(-1.67%)
Mar 01, 2021 37.97 38.55 37.74 37.83 1,546,329 +0.69(+1.86%)
Feb 26, 2021 37.90 38.33 37.13 37.14 1,472,600 -0.65(-1.72%)
Feb 25, 2021 38.80 39.18 37.46 37.79 1,495,867 -1.01(-2.60%)
Feb 24, 2021 37.76 39.01 37.64 38.80 1,616,877 +1.17(+3.11%)
Feb 23, 2021 38.08 38.24 37.33 37.63 1,048,203 -0.37(-0.97%)
Feb 22, 2021 37.18 38.00 36.98 38.00 1,330,613 +0.70(+1.88%)
Feb 19, 2021 36.90 37.44 36.64 37.30 1,144,800 +0.52(+1.41%)
Feb 18, 2021 36.80 37.14 36.60 36.78 1,137,678 -0.14(-0.38%)
Feb 17, 2021 36.80 37.35 36.70 36.92 1,781,169 +0.10(+0.27%)
Feb 16, 2021 37.46 37.65 36.52 36.82 1,797,144 -0.63(-1.68%)
Feb 12, 2021 37.60 37.99 37.28 37.45 996,500 -0.43(-1.14%)
Feb 11, 2021 37.54 38.19 37.39 37.88 1,526,005 +0.75(+2.02%)
Feb 10, 2021 36.70 37.55 36.69 37.13 1,140,337 +0.49(+1.34%)
Feb 09, 2021 36.58 36.74 36.40 36.64 1,816,295 +0.30(+0.83%)
Feb 08, 2021 36.84 36.96 36.19 36.34 1,452,363 -0.51(-1.38%)
Feb 05, 2021 36.99 37.64 36.48 36.85 1,854,300 -0.33(-0.89%)
Feb 04, 2021 37.25 37.83 37.00 37.18 1,635,907 +0.11(+0.30%)
Feb 03, 2021 37.20 37.24 36.58 37.07 1,440,766 -0.15(-0.40%)
Feb 02, 2021 37.29 37.48 36.95 37.22 1,166,981 +0.09(+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.