Omega Healthcare Investors (NY: OHI )

28.75 +0.06 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.65 29.93 29.58 29.59 2,062,151 -0.06(-0.20%)
Dec 30, 2021 29.35 29.91 29.35 29.65 3,107,598 +0.34(+1.16%)
Dec 29, 2021 29.25 29.46 28.96 29.31 1,768,891 +0.16(+0.55%)
Dec 28, 2021 28.43 29.25 28.35 29.15 2,696,092 +0.63(+2.21%)
Dec 27, 2021 28.10 28.53 27.91 28.52 2,809,292 +0.30(+1.06%)
Dec 23, 2021 28.40 28.44 28.14 28.22 2,164,140 -0.11(-0.39%)
Dec 22, 2021 28.27 28.35 27.97 28.33 2,238,553 +0.05(+0.18%)
Dec 21, 2021 27.65 28.42 27.63 28.28 2,230,374 +0.86(+3.14%)
Dec 20, 2021 27.85 27.87 27.06 27.42 3,719,116 -0.60(-2.14%)
Dec 17, 2021 27.59 28.15 27.28 28.02 6,600,499 +0.41(+1.48%)
Dec 16, 2021 27.80 28.13 27.34 27.61 3,133,778 -0.19(-0.68%)
Dec 15, 2021 27.87 27.94 27.52 27.80 2,236,503 -0.07(-0.25%)
Dec 14, 2021 28.07 28.38 27.70 27.87 4,004,822 -0.22(-0.78%)
Dec 13, 2021 27.90 28.28 27.79 28.09 2,958,389 +0.08(+0.29%)
Dec 10, 2021 28.51 28.54 27.92 28.01 1,983,205 -0.36(-1.27%)
Dec 09, 2021 28.65 28.65 28.30 28.37 1,944,667 -0.34(-1.18%)
Dec 08, 2021 28.36 28.95 28.31 28.71 1,908,750 +0.20(+0.70%)
Dec 07, 2021 28.79 28.86 28.38 28.51 2,769,170 -0.10(-0.35%)
Dec 06, 2021 27.94 29.23 27.87 28.61 3,351,699 +0.99(+3.58%)
Dec 03, 2021 28.33 28.34 27.44 27.62 3,498,410 -0.81(-2.85%)
Dec 02, 2021 27.65 28.47 27.59 28.43 3,346,219 +0.96(+3.49%)
Dec 01, 2021 28.40 28.66 27.43 27.47 3,488,125 -0.47(-1.68%)
Nov 30, 2021 27.44 28.00 27.26 27.94 17,024,404 +0.18(+0.65%)
Nov 29, 2021 28.40 28.43 27.41 27.76 4,426,763 -0.29(-1.03%)
Nov 26, 2021 28.50 28.58 27.73 28.05 2,781,245 -1.13(-3.87%)
Nov 24, 2021 29.27 29.37 29.04 29.18 2,597,826 -0.07(-0.24%)
Nov 23, 2021 29.12 29.69 28.97 29.25 2,947,522 +0.25(+0.86%)
Nov 22, 2021 29.11 29.39 28.72 29.00 2,871,809 -0.19(-0.65%)
Nov 19, 2021 29.26 29.33 28.52 29.19 4,607,942 -0.28(-0.95%)
Nov 18, 2021 29.45 29.47 29.21 29.47 4,455,663 +0.02(+0.07%)
Nov 17, 2021 28.61 29.50 28.27 29.45 4,709,454 +0.58(+2.01%)
Nov 16, 2021 28.65 28.98 28.52 28.87 3,400,252 +0.34(+1.19%)
Nov 15, 2021 28.82 28.82 27.98 28.53 5,198,149 -0.21(-0.73%)
Nov 12, 2021 28.68 29.08 28.60 28.74 2,866,859 -0.04(-0.14%)
Nov 11, 2021 28.78 28.93 28.45 28.78 2,968,572 -0.22(-0.76%)
Nov 10, 2021 28.52 29.00 3,390,152 +0.52(+1.83%)
Nov 09, 2021 29.00 29.10 28.41 28.48 3,185,354 -0.43(-1.49%)
Nov 08, 2021 29.95 30.12 28.82 28.91 4,620,534 -1.02(-3.41%)
Nov 05, 2021 29.30 30.19 29.17 29.93 3,994,544 +1.18(+4.10%)
Nov 04, 2021 29.43 29.50 28.71 28.75 3,391,231 -1.13(-3.78%)
Nov 03, 2021 29.92 30.16 29.67 29.88 3,140,121 +0.01(+0.03%)
Nov 02, 2021 30.27 30.27 29.54 29.87 2,933,733 -0.24(-0.80%)
Nov 01, 2021 29.53 30.19 29.68 30.11 3,000,286 +0.75(+2.55%)
Oct 29, 2021 30.36 30.52 29.18 29.36 3,488,360 -1.10(-3.61%)
Oct 28, 2021 30.04 30.47 29.93 30.46 1,806,734 +0.50(+1.67%)
Oct 27, 2021 29.66 30.04 29.31 29.96 3,474,084 +0.15(+0.50%)
Oct 26, 2021 29.92 29.81 2,370,864 -0.07(-0.23%)
Oct 25, 2021 30.56 30.64 29.75 29.88 2,695,117 -0.68(-2.23%)
Oct 22, 2021 30.94 31.00 30.53 30.56 2,564,839 -0.36(-1.16%)
Oct 21, 2021 31.60 31.64 30.85 30.92 2,630,776 -0.71(-2.24%)
Oct 20, 2021 31.41 31.94 31.32 31.63 2,001,561 +0.18(+0.57%)
Oct 19, 2021 31.62 31.71 31.30 31.45 2,648,422 +0.06(+0.19%)
Oct 18, 2021 31.12 31.48 30.99 31.39 1,980,664 +0.12(+0.38%)
Oct 15, 2021 30.76 31.62 30.76 31.27 3,141,848 +0.57(+1.86%)
Oct 14, 2021 30.69 31.09 30.53 30.70 3,203,522 +0.20(+0.66%)
Oct 13, 2021 29.87 30.70 29.63 30.50 2,872,638 +0.59(+1.97%)
Oct 12, 2021 29.37 30.00 29.30 29.91 2,777,340 +0.48(+1.63%)
Oct 11, 2021 29.24 29.58 29.04 29.43 3,047,018 -0.08(-0.27%)
Oct 08, 2021 29.87 29.98 29.48 29.51 2,019,135 -0.25(-0.84%)
Oct 07, 2021 29.80 30.18 29.68 29.76 1,534,721 +0.06(+0.20%)
Oct 06, 2021 29.44 29.73 28.91 29.70 2,328,598 +0.07(+0.24%)
Oct 05, 2021 30.00 30.08 29.46 29.63 3,500,500 -0.52(-1.72%)
Oct 04, 2021 30.30 30.52 30.08 30.15 2,084,528 -0.19(-0.63%)
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.