Indicators

Omega Healthcare Investors (NY: OHI )

30.41 -0.37 (-1.20%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	27.10	27.43	26.60	26.79	2,376,790	-0.44(-1.63%)
Jan 28, 2021	26.71	27.43	26.53	27.23	2,534,415	+0.51(+1.91%)
Jan 27, 2021	26.55	26.72	26.29	26.72	3,159,830	-0.01(-0.06%)
Jan 26, 2021	26.77	26.93	26.64	26.73	1,191,188	+0.06(+0.22%)
Jan 25, 2021	26.62	26.93	26.42	26.67	1,356,778	+0.07(+0.28%)
Jan 22, 2021	26.40	26.67	26.24	26.60	1,228,623	+0.00(+0.00%)
Jan 21, 2021	26.74	26.88	26.45	26.60	1,807,975	-0.29(-1.07%)
Jan 20, 2021	26.33	26.91	26.25	26.89	2,183,315	+0.53(+1.99%)
Jan 19, 2021	26.62	26.66	25.99	26.36	1,973,197	-0.15(-0.56%)
Jan 15, 2021	26.02	26.67	25.95	26.51	2,279,160	+0.30(+1.16%)
Jan 14, 2021	26.67	26.90	25.82	26.21	4,255,390	-0.13(-0.51%)
Jan 13, 2021	26.29	26.82	26.24	26.34	3,802,000	+0.08(+0.31%)
Jan 12, 2021	26.13	26.30	25.88	26.26	1,730,032	+0.25(+0.97%)
Jan 11, 2021	26.07	26.33	25.57	26.01	2,845,161	-0.21(-0.79%)
Jan 08, 2021	26.28	26.56	26.02	26.22	2,686,042	-0.04(-0.14%)
Jan 07, 2021	26.97	26.97	25.93	26.25	3,355,946	-0.68(-2.53%)
Jan 06, 2021	26.57	27.36	26.57	26.93	3,454,644	+0.43(+1.62%)
Jan 05, 2021	26.00	26.72	25.99	26.50	2,055,572	+0.60(+2.31%)

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.