Omega Healthcare Investors (NY: OHI )

30.39 USD -0.20 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 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 27.92 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 27.58 28.43 3,346,219 +0.96(+3.49%)
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.