Omega Healthcare Investors (NY: OHI )

30.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.50 37.23 36.23 36.28 2,103,516 -1.09(-2.92%)
Jul 29, 2021 37.42 37.72 37.29 37.37 2,144,439 +0.13(+0.35%)
Jul 28, 2021 37.57 37.71 37.15 37.24 1,534,810 -0.26(-0.69%)
Jul 27, 2021 37.27 37.64 37.03 37.50 1,733,100 +0.21(+0.56%)
Jul 26, 2021 37.44 37.57 36.92 37.29 1,314,375 -0.14(-0.37%)
Jul 23, 2021 37.31 37.62 37.18 37.43 1,294,003 +0.34(+0.92%)
Jul 22, 2021 37.43 37.45 36.92 37.09 2,243,474 -0.35(-0.93%)
Jul 21, 2021 37.45 37.96 37.38 37.44 1,671,053 +0.14(+0.38%)
Jul 20, 2021 36.50 37.65 36.34 37.30 2,465,462 +1.10(+3.04%)
Jul 19, 2021 36.94 36.94 35.82 36.20 2,516,374 -1.08(-2.90%)
Jul 16, 2021 37.05 37.49 37.03 37.28 1,403,416 +0.37(+1.00%)
Jul 15, 2021 37.12 37.21 36.62 36.91 1,523,607 -0.27(-0.73%)
Jul 14, 2021 36.93 37.43 36.72 37.18 1,404,428 +0.32(+0.87%)
Jul 13, 2021 37.40 37.43 36.74 36.86 1,952,029 -0.61(-1.63%)
Jul 12, 2021 37.12 37.60 37.07 37.47 2,622,314 +0.28(+0.75%)
Jul 09, 2021 36.51 37.21 36.51 37.19 1,811,657 +0.75(+2.06%)
Jul 08, 2021 36.46 36.69 36.24 36.44 1,194,306 -0.28(-0.76%)
Jul 07, 2021 36.88 36.99 36.65 36.72 1,166,719 -0.35(-0.94%)
Jul 06, 2021 36.89 37.19 36.35 37.07 2,075,124 +0.40(+1.09%)
Jul 02, 2021 36.57 36.82 36.39 36.67 1,140,708 +0.20(+0.55%)
Jul 01, 2021 36.30 36.92 36.22 36.47 1,896,104 +0.18(+0.50%)
Jun 30, 2021 36.48 36.67 36.28 36.29 1,443,556 -0.08(-0.22%)
Jun 29, 2021 36.53 36.76 36.29 36.37 1,375,383 -0.22(-0.60%)
Jun 28, 2021 37.01 37.05 36.26 36.59 1,617,458 -0.28(-0.76%)
Jun 25, 2021 36.54 36.91 36.49 36.87 1,872,435 +0.37(+1.01%)
Jun 24, 2021 36.59 36.59 36.11 36.50 1,963,679 -0.11(-0.30%)
Jun 23, 2021 36.84 36.91 36.56 36.61 1,957,709 -0.03(-0.08%)
Jun 22, 2021 36.75 36.92 36.41 36.64 2,696,610 -0.06(-0.16%)
Jun 21, 2021 36.01 36.80 35.82 36.70 1,561,563 +0.85(+2.37%)
Jun 18, 2021 36.43 36.43 35.76 35.85 3,369,463 -0.48(-1.32%)
Jun 17, 2021 37.10 37.20 36.11 36.33 3,179,963 -0.91(-2.44%)
Jun 16, 2021 37.36 37.89 37.03 37.24 3,585,646 +0.17(+0.46%)
Jun 15, 2021 37.80 37.90 37.06 37.07 1,944,540 -0.72(-1.91%)
Jun 14, 2021 37.98 38.06 37.58 37.79 2,147,177 +0.05(+0.13%)
Jun 11, 2021 37.78 37.89 37.37 37.74 1,481,490 -0.01(-0.03%)
Jun 10, 2021 37.45 37.78 37.28 37.75 1,428,544 +0.38(+1.02%)
Jun 09, 2021 37.05 37.58 36.90 37.37 1,641,432 +0.68(+1.85%)
Jun 08, 2021 37.78 37.78 36.28 36.69 3,869,972 -0.87(-2.32%)
Jun 07, 2021 37.50 37.90 37.45 37.56 1,440,529 +0.40(+1.08%)
Jun 04, 2021 37.49 37.60 36.95 37.16 1,459,150 -0.34(-0.91%)
Jun 03, 2021 37.87 37.99 37.42 37.50 1,662,822 -0.48(-1.26%)
Jun 02, 2021 37.72 38.20 37.54 37.98 2,013,609 +0.47(+1.25%)
Jun 01, 2021 37.12 37.52 36.67 37.51 2,058,887 +0.89(+2.43%)
May 28, 2021 36.73 36.75 36.40 36.62 1,656,980 +0.11(+0.30%)
May 27, 2021 37.02 37.15 36.51 36.51 2,785,669 -0.31(-0.84%)
May 26, 2021 36.48 37.16 36.42 36.82 1,520,909 +0.34(+0.93%)
May 25, 2021 36.61 36.61 36.33 36.48 2,094,240 -0.10(-0.27%)
May 24, 2021 36.35 36.78 36.18 36.58 1,708,490 +0.47(+1.30%)
May 21, 2021 36.15 36.57 35.93 36.11 1,504,146 -0.04(-0.11%)
May 20, 2021 35.71 36.33 35.59 36.15 2,067,417 +0.34(+0.95%)
May 19, 2021 35.75 35.84 35.21 35.81 2,586,492 -0.20(-0.56%)
May 18, 2021 36.01 36.78 35.84 36.01 2,645,447 +0.02(+0.06%)
May 17, 2021 35.95 36.24 35.70 35.99 2,140,590 +0.18(+0.50%)
May 14, 2021 35.59 36.19 35.59 35.81 2,054,482 +0.39(+1.10%)
May 13, 2021 35.00 35.72 34.95 35.42 1,673,366 +0.56(+1.61%)
May 12, 2021 35.93 36.09 34.85 34.86 2,390,742 -1.22(-3.38%)
May 11, 2021 36.29 36.39 35.63 36.08 1,946,443 -0.35(-0.96%)
May 10, 2021 36.82 37.48 36.40 36.43 2,335,211 -0.07(-0.19%)
May 07, 2021 36.40 36.62 36.11 36.50 1,674,111 +0.18(+0.50%)
May 06, 2021 35.77 36.45 35.75 36.32 1,993,032 +0.53(+1.48%)
May 05, 2021 36.14 37.12 35.56 35.79 3,591,646 -1.44(-3.87%)
May 04, 2021 38.35 39.00 37.03 37.23 2,286,688 -0.82(-2.16%)
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.