Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.11 29.69 28.90 28.94 2,637,468 -0.33(-1.14%)
Jul 29, 2021 29.31 29.54 29.21 29.27 2,737,865 +0.10(+0.35%)
Jul 28, 2021 29.43 29.54 29.10 29.17 1,959,535 -0.20(-0.69%)
Jul 27, 2021 29.19 29.48 29.01 29.37 2,212,697 +0.16(+0.56%)
Jul 26, 2021 29.32 29.43 28.91 29.21 1,678,099 -0.11(-0.37%)
Jul 23, 2021 29.22 29.47 29.12 29.32 1,652,090 +0.27(+0.92%)
Jul 22, 2021 29.32 29.33 28.92 29.05 2,864,306 -0.27(-0.94%)
Jul 21, 2021 29.33 29.74 29.28 29.32 2,133,480 +0.11(+0.38%)
Jul 20, 2021 28.59 29.49 28.46 29.22 3,147,725 +0.86(+3.04%)
Jul 19, 2021 28.93 28.93 28.06 28.35 3,212,725 -0.85(-2.90%)
Jul 16, 2021 29.02 29.36 29.00 29.20 1,791,780 +0.29(+1.00%)
Jul 15, 2021 29.07 29.14 28.68 28.91 1,945,232 -0.21(-0.73%)
Jul 14, 2021 28.93 29.32 28.76 29.12 1,793,072 +0.25(+0.87%)
Jul 13, 2021 29.29 29.32 28.78 28.87 2,492,210 -0.48(-1.63%)
Jul 12, 2021 29.07 29.45 29.04 29.35 3,347,982 +0.22(+0.75%)
Jul 09, 2021 28.60 29.14 28.60 29.13 2,312,993 +0.59(+2.06%)
Jul 08, 2021 28.56 28.74 28.39 28.54 1,524,804 -0.22(-0.76%)
Jul 07, 2021 28.89 28.97 28.71 28.76 1,489,583 -0.27(-0.94%)
Jul 06, 2021 28.89 29.13 28.47 29.04 2,649,369 +0.31(+1.09%)
Jul 02, 2021 28.64 28.84 28.50 28.72 1,456,374 +0.16(+0.55%)
Jul 01, 2021 28.43 28.92 28.37 28.57 2,420,809 +0.14(+0.50%)
Jun 30, 2021 28.57 28.72 28.42 28.42 1,843,028 -0.06(-0.22%)
Jun 29, 2021 28.61 28.79 28.42 28.49 1,755,990 -0.17(-0.60%)
Jun 28, 2021 28.99 29.02 28.40 28.66 2,065,054 -0.22(-0.76%)
Jun 25, 2021 28.62 28.91 28.58 28.88 2,390,590 +0.29(+1.01%)
Jun 24, 2021 28.66 28.66 28.28 28.59 2,507,084 -0.09(-0.30%)
Jun 23, 2021 28.86 28.91 28.64 28.67 2,499,462 -0.02(-0.08%)
Jun 22, 2021 28.78 28.92 28.52 28.70 3,442,838 -0.05(-0.16%)
Jun 21, 2021 28.20 28.82 28.06 28.75 1,993,691 +0.67(+2.37%)
Jun 18, 2021 28.53 28.53 28.01 28.08 4,301,888 -0.38(-1.32%)
Jun 17, 2021 29.06 29.14 28.28 28.46 4,059,948 -0.71(-2.44%)
Jun 16, 2021 29.26 29.68 29.00 29.17 4,577,895 +0.13(+0.46%)
Jun 15, 2021 29.61 29.69 29.03 29.04 2,482,649 -0.56(-1.91%)
Jun 14, 2021 29.75 29.81 29.43 29.60 2,741,361 +0.04(+0.13%)
Jun 11, 2021 29.59 29.68 29.27 29.56 1,891,460 -0.01(-0.03%)
Jun 10, 2021 29.33 29.59 29.20 29.57 1,823,862 +0.30(+1.02%)
Jun 09, 2021 29.02 29.44 28.90 29.27 2,095,662 +0.53(+1.85%)
Jun 08, 2021 29.59 29.59 28.42 28.74 4,940,902 -0.68(-2.32%)
Jun 07, 2021 29.37 29.69 29.33 29.42 1,839,164 +0.31(+1.08%)
Jun 04, 2021 29.36 29.45 28.94 29.11 1,862,938 -0.27(-0.91%)
Jun 03, 2021 29.66 29.76 29.31 29.37 2,122,971 -0.38(-1.26%)
Jun 02, 2021 29.54 29.92 29.40 29.75 2,570,831 +0.37(+1.25%)
Jun 01, 2021 29.07 29.39 28.72 29.38 2,628,639 +0.70(+2.43%)
May 28, 2021 28.77 28.78 28.51 28.68 2,115,513 +0.09(+0.30%)
May 27, 2021 29.00 29.10 28.60 28.60 3,556,542 -0.24(-0.84%)
May 26, 2021 28.57 29.11 28.53 28.84 1,941,787 +0.27(+0.93%)
May 25, 2021 28.67 28.67 28.46 28.57 2,673,775 -0.08(-0.27%)
May 24, 2021 28.47 28.80 28.34 28.65 2,181,277 +0.37(+1.30%)
May 21, 2021 28.31 28.64 28.14 28.28 1,920,385 -0.03(-0.11%)
May 20, 2021 27.97 28.45 27.88 28.31 2,639,529 +0.27(+0.95%)
May 19, 2021 28.00 28.07 27.58 28.05 3,302,247 -0.16(-0.56%)
May 18, 2021 28.20 28.81 28.07 28.20 3,377,516 +0.02(+0.06%)
May 17, 2021 28.16 28.38 27.96 28.19 2,732,951 +0.14(+0.50%)
May 14, 2021 27.88 28.35 27.88 28.05 2,623,015 +0.31(+1.10%)
May 13, 2021 27.41 27.98 27.37 27.74 2,136,433 +0.44(+1.61%)
May 12, 2021 28.14 28.27 27.30 27.30 3,052,327 -0.96(-3.38%)
May 11, 2021 28.42 28.50 27.91 28.26 2,485,078 -0.27(-0.96%)
May 10, 2021 28.84 29.36 28.51 28.53 2,981,429 -0.05(-0.19%)
May 07, 2021 28.51 28.68 28.28 28.59 2,137,384 +0.14(+0.50%)
May 06, 2021 28.02 28.55 28.00 28.45 2,544,560 +0.42(+1.48%)
May 05, 2021 28.31 29.07 27.85 28.03 4,585,556 -1.13(-3.87%)
May 04, 2021 30.04 30.55 29.00 29.16 2,919,479 -0.64(-2.15%)
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.