Omega Healthcare Investors (NY: OHI )

30.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 30.76 31.07 30.70 30.83 1,519,582 +0.07(+0.23%)
Mar 15, 2024 30.60 31.00 30.57 30.76 3,048,357 -0.12(-0.39%)
Mar 14, 2024 30.94 30.99 30.65 30.88 1,113,157 -0.15(-0.48%)
Mar 13, 2024 31.08 31.55 31.02 31.03 1,971,611 -0.03(-0.10%)
Mar 12, 2024 30.82 31.20 30.78 31.06 1,044,411 +0.14(+0.45%)
Mar 11, 2024 30.70 31.08 30.68 30.92 1,011,351 +0.18(+0.59%)
Mar 08, 2024 30.75 30.90 30.64 30.74 1,190,927 +0.15(+0.49%)
Mar 07, 2024 31.02 31.13 30.51 30.59 1,248,879 -0.34(-1.10%)
Mar 06, 2024 30.96 31.06 30.49 30.93 1,899,527 +0.03(+0.10%)
Mar 05, 2024 31.42 31.50 30.84 30.90 1,398,146 -0.59(-1.87%)
Mar 04, 2024 31.00 31.55 30.89 31.49 1,592,447 +0.49(+1.58%)
Mar 01, 2024 31.08 31.34 30.77 31.00 1,566,954 -0.12(-0.39%)
Feb 29, 2024 31.62 31.78 31.06 31.12 2,323,055 -0.41(-1.30%)
Feb 28, 2024 31.12 31.56 30.92 31.53 2,283,701 +0.28(+0.90%)
Feb 27, 2024 31.32 31.41 30.97 31.25 2,033,266 +0.02(+0.06%)
Feb 26, 2024 31.37 31.46 31.03 31.23 1,464,310 +0.11(+0.35%)
Feb 23, 2024 31.38 31.45 31.10 31.12 925,310 -0.22(-0.70%)
Feb 22, 2024 31.23 31.43 30.99 31.34 1,045,988 +0.07(+0.22%)
Feb 21, 2024 31.42 31.65 31.23 31.27 1,490,973 -0.08(-0.26%)
Feb 20, 2024 30.84 31.42 30.79 31.35 1,980,763 +0.40(+1.29%)
Feb 16, 2024 30.64 31.17 30.38 30.95 2,520,043 +0.18(+0.58%)
Feb 15, 2024 30.97 31.09 30.46 30.77 1,949,630 -0.15(-0.49%)
Feb 14, 2024 31.00 31.27 30.87 30.92 1,998,304 +0.11(+0.36%)
Feb 13, 2024 30.38 30.92 30.25 30.81 2,713,070 -0.02(-0.06%)
Feb 12, 2024 30.71 31.02 30.32 30.83 2,491,447 -0.11(-0.36%)
Feb 09, 2024 29.86 30.96 29.60 30.94 4,569,730 +1.03(+3.44%)
Feb 08, 2024 29.17 30.20 29.17 29.91 4,418,932 +1.82(+6.48%)
Feb 07, 2024 27.96 28.29 27.74 28.09 3,400,158 +0.12(+0.43%)
Feb 06, 2024 27.95 28.34 27.86 27.97 2,476,478 +0.04(+0.14%)
Feb 05, 2024 27.92 28.10 27.53 27.93 2,889,845 -0.27(-0.96%)
Feb 02, 2024 28.73 28.74 27.94 28.20 3,017,823 -0.65(-2.25%)
Feb 01, 2024 28.34 28.89 28.03 28.85 3,175,314 +0.51(+1.79%)
Jan 31, 2024 28.88 29.07 28.23 28.34 2,033,286 -0.30(-1.06%)
Jan 30, 2024 28.72 28.87 28.51 28.64 1,937,244 +0.01(+0.03%)
Jan 29, 2024 28.39 28.67 28.34 28.64 1,974,141 +0.26(+0.93%)
Jan 26, 2024 28.38 28.53 28.18 28.37 1,903,823 +0.12(+0.42%)
Jan 25, 2024 28.44 28.49 28.15 28.25 1,765,130 +0.13(+0.45%)
Jan 24, 2024 29.22 29.24 28.04 28.13 2,227,329 -0.84(-2.90%)
Jan 23, 2024 29.22 29.29 28.83 28.97 1,334,010 -0.18(-0.60%)
Jan 22, 2024 29.09 29.37 28.94 29.14 1,324,995 +0.14(+0.47%)
Jan 19, 2024 28.83 29.06 28.51 29.01 1,801,365 +0.26(+0.92%)
Jan 18, 2024 28.83 28.95 28.54 28.74 1,641,628 -0.13(-0.44%)
Jan 17, 2024 29.32 29.49 28.52 28.87 2,043,922 -0.65(-2.19%)
Jan 16, 2024 29.47 29.89 29.33 29.51 1,713,519 -0.43(-1.44%)
Jan 12, 2024 30.13 30.36 29.91 29.94 2,079,060 +0.13(+0.43%)
Jan 11, 2024 29.65 29.89 29.50 29.82 1,402,814 +0.03(+0.10%)
Jan 10, 2024 29.52 29.85 29.42 29.79 1,441,876 +0.36(+1.23%)
Jan 09, 2024 29.91 29.91 29.41 29.43 2,021,734 -0.59(-1.95%)
Jan 08, 2024 29.69 30.02 29.60 30.01 1,106,692 +0.32(+1.09%)
Jan 05, 2024 29.70 29.81 29.53 29.69 1,722,232 -0.13(-0.43%)
Jan 04, 2024 29.91 29.95 29.60 29.82 1,352,636 -0.01(-0.03%)
Jan 03, 2024 30.10 30.10 29.78 29.83 1,449,732 -0.32(-1.07%)
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.