Skip to main content

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 (%)
Apr 30, 2021 29.79 29.96 29.58 29.76 2,341,647 -0.01(-0.03%)
Apr 29, 2021 29.83 30.26 29.52 29.77 2,162,490 +0.10(+0.34%)
Apr 28, 2021 29.63 29.92 29.60 29.67 1,714,078 +0.11(+0.36%)
Apr 27, 2021 29.63 29.75 29.39 29.56 1,784,756 -0.02(-0.08%)
Apr 26, 2021 29.40 29.76 29.26 29.59 1,386,314 +0.42(+1.45%)
Apr 23, 2021 29.25 29.36 29.02 29.16 1,304,559 +0.00(+0.00%)
Apr 22, 2021 29.31 29.53 29.11 29.16 1,186,601 -0.15(-0.50%)
Apr 21, 2021 29.12 29.40 28.95 29.31 1,377,550 +0.12(+0.40%)
Apr 20, 2021 28.66 29.21 28.59 29.19 1,654,777 +0.49(+1.72%)
Apr 19, 2021 28.79 28.91 28.56 28.70 1,688,697 -0.02(-0.05%)
Apr 16, 2021 28.71 28.98 28.65 28.72 2,511,677 +0.13(+0.46%)
Apr 15, 2021 28.63 28.86 28.36 28.59 2,814,724 +0.00(+0.00%)
Apr 14, 2021 28.86 28.98 28.51 28.59 3,499,031 -0.34(-1.17%)
Apr 13, 2021 29.14 29.22 28.82 28.92 3,082,473 -0.22(-0.74%)
Apr 12, 2021 28.92 29.19 28.53 29.14 2,633,540 +0.21(+0.72%)
Apr 09, 2021 29.73 29.73 28.92 28.93 3,375,927 -0.79(-2.67%)
Apr 08, 2021 30.13 30.20 29.66 29.73 1,784,970 -0.42(-1.38%)
Apr 07, 2021 30.02 30.16 29.90 30.14 2,047,770 +0.14(+0.46%)
Apr 06, 2021 29.45 30.01 29.45 30.00 2,698,205 +0.47(+1.59%)
Apr 05, 2021 29.76 29.79 29.29 29.53 2,828,269 -0.07(-0.23%)
Apr 01, 2021 28.54 29.63 28.38 29.60 2,646,537 +1.41(+5.00%)
Mar 31, 2021 28.60 28.63 28.19 28.19 3,004,780 -0.39(-1.37%)
Mar 30, 2021 28.49 28.66 28.38 28.59 1,594,686 +0.12(+0.41%)
Mar 29, 2021 28.52 28.67 28.27 28.47 2,043,316 -0.07(-0.24%)
Mar 26, 2021 28.59 28.91 28.06 28.54 3,381,123 +0.15(+0.54%)
Mar 25, 2021 28.06 28.53 27.42 28.39 4,380,327 +0.25(+0.90%)
Mar 24, 2021 28.25 28.81 28.12 28.13 3,050,617 -0.12(-0.44%)
Mar 23, 2021 28.29 28.52 28.07 28.26 2,633,103 +0.01(+0.03%)
Mar 22, 2021 28.29 28.44 27.99 28.25 2,362,048 +0.15(+0.55%)
Mar 19, 2021 28.48 28.93 28.06 28.09 5,847,847 -0.50(-1.75%)
Mar 18, 2021 29.23 29.32 28.50 28.59 2,954,192 -0.82(-2.80%)
Mar 17, 2021 29.01 29.63 28.74 29.42 5,248,525 +0.32(+1.11%)
Mar 16, 2021 29.90 30.10 29.06 29.09 3,553,004 -0.38(-1.28%)
Mar 15, 2021 29.12 29.81 28.88 29.47 3,481,943 +0.61(+2.11%)
Mar 12, 2021 28.49 28.95 28.38 28.86 3,201,699 +0.34(+1.19%)
Mar 11, 2021 28.92 29.07 28.51 28.52 1,635,017 -0.28(-0.96%)
Mar 10, 2021 28.58 28.86 28.46 28.80 1,965,694 +0.29(+1.03%)
Mar 09, 2021 28.91 29.22 28.43 28.51 3,351,944 -0.22(-0.78%)
Mar 08, 2021 28.88 29.16 28.52 28.73 3,764,057 -0.15(-0.51%)
Mar 05, 2021 28.78 28.99 28.32 28.88 2,759,311 +0.28(+0.97%)
Mar 04, 2021 28.88 29.30 28.30 28.60 1,917,593 -0.14(-0.48%)
Mar 03, 2021 28.72 29.16 28.44 28.74 1,974,132 +0.11(+0.38%)
Mar 02, 2021 29.07 29.15 28.34 28.63 1,814,220 -0.48(-1.67%)
Mar 01, 2021 29.22 29.67 29.05 29.12 2,009,041 +0.53(+1.86%)
Feb 26, 2021 29.17 29.50 28.58 28.59 1,913,250 -0.50(-1.72%)
Feb 25, 2021 29.86 30.16 28.83 29.09 1,943,479 -0.78(-2.60%)
Feb 24, 2021 29.06 30.03 28.97 29.86 2,100,700 +0.90(+3.11%)
Feb 23, 2021 29.31 29.43 28.73 28.96 1,361,859 -0.28(-0.97%)
Feb 22, 2021 28.62 29.25 28.46 29.25 1,728,776 +0.54(+1.88%)
Feb 19, 2021 28.40 28.82 28.20 28.71 1,487,361 +0.40(+1.41%)
Feb 18, 2021 28.32 28.59 28.17 28.31 1,478,108 -0.11(-0.38%)
Feb 17, 2021 28.32 28.74 28.25 28.42 2,314,153 +0.08(+0.27%)
Feb 16, 2021 28.83 28.98 28.11 28.34 2,334,908 -0.48(-1.68%)
Feb 12, 2021 28.94 29.24 28.69 28.82 1,294,685 -0.33(-1.14%)
Feb 11, 2021 28.89 29.39 28.78 29.16 1,982,636 +0.58(+2.02%)
Feb 10, 2021 28.25 28.90 28.24 28.58 1,481,563 +0.38(+1.34%)
Feb 09, 2021 28.16 28.28 28.02 28.20 2,359,790 +0.23(+0.83%)
Feb 08, 2021 28.36 28.45 27.85 27.97 1,886,957 -0.39(-1.38%)
Feb 05, 2021 28.47 28.97 28.08 28.36 2,409,167 +0.26(+0.93%)
Feb 04, 2021 28.15 28.59 27.97 28.10 2,164,428 +0.08(+0.30%)
Feb 03, 2021 28.12 28.15 27.64 28.02 1,906,242 -0.11(-0.40%)
Feb 02, 2021 28.18 28.33 27.93 28.13 1,544,003 +0.07(+0.24%)
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.