Skip to main content

Omega Healthcare Investors (NY: OHI )

41.29 +0.74 (+1.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.52 21.96 21.38 21.91 21,706,932 +0.14(+0.65%)
Nov 29, 2021 22.27 22.29 21.50 21.77 5,644,335 -0.23(-1.03%)
Nov 26, 2021 22.35 22.41 21.75 22.00 3,546,220 -0.89(-3.87%)
Nov 24, 2021 22.96 23.03 22.78 22.89 3,312,352 -0.05(-0.24%)
Nov 23, 2021 22.84 23.29 22.72 22.94 3,758,231 +0.20(+0.86%)
Nov 22, 2021 22.83 23.05 22.52 22.74 3,661,694 -0.15(-0.65%)
Nov 19, 2021 22.95 23.00 22.37 22.89 5,875,347 -0.22(-0.95%)
Nov 18, 2021 23.10 23.11 22.91 23.11 5,681,184 +0.02(+0.07%)
Nov 17, 2021 22.44 23.14 22.17 23.10 6,004,779 +0.45(+2.01%)
Nov 16, 2021 22.47 22.73 22.37 22.64 4,335,484 +0.27(+1.19%)
Nov 15, 2021 22.60 22.60 21.94 22.38 6,627,889 -0.16(-0.73%)
Nov 12, 2021 22.49 22.81 22.43 22.54 3,655,382 -0.03(-0.14%)
Nov 11, 2021 22.57 22.69 22.32 22.57 3,785,071 -0.17(-0.76%)
Nov 10, 2021 22.37 22.74 4,322,606 +0.41(+1.83%)
Nov 09, 2021 22.74 22.82 22.28 22.34 4,061,479 -0.34(-1.49%)
Nov 08, 2021 23.49 23.62 22.60 22.67 5,891,402 -0.80(-3.41%)
Nov 05, 2021 22.98 23.68 22.88 23.47 5,093,235 +0.93(+4.10%)
Nov 04, 2021 23.08 23.14 22.52 22.55 4,323,982 -0.36(-1.57%)
Nov 03, 2021 22.94 23.12 22.75 22.91 4,095,641 +0.01(+0.03%)
Nov 02, 2021 23.21 23.21 22.64 22.90 3,826,451 -0.18(-0.80%)
Nov 01, 2021 22.64 23.15 22.76 23.09 3,913,255 +0.57(+2.55%)
Oct 29, 2021 23.28 23.40 22.37 22.51 4,549,848 -0.84(-3.61%)
Oct 28, 2021 23.03 23.36 22.95 23.35 2,356,512 +0.38(+1.67%)
Oct 27, 2021 22.74 23.03 22.47 22.97 4,531,227 +0.12(+0.50%)
Oct 26, 2021 22.94 22.86 3,092,304 -0.05(-0.23%)
Oct 25, 2021 23.43 23.49 22.81 22.91 3,515,225 -0.52(-2.23%)
Oct 22, 2021 23.72 23.77 23.41 23.43 3,345,304 -0.28(-1.16%)
Oct 21, 2021 24.23 24.26 23.65 23.71 3,431,306 -0.54(-2.24%)
Oct 20, 2021 24.08 24.49 24.01 24.25 2,610,624 +0.14(+0.57%)
Oct 19, 2021 24.24 24.32 23.99 24.11 3,454,321 +0.05(+0.19%)
Oct 18, 2021 23.86 24.14 23.76 24.07 2,583,368 +0.09(+0.38%)
Oct 15, 2021 23.58 24.24 23.58 23.97 4,097,894 +0.44(+1.86%)
Oct 14, 2021 23.53 23.84 23.41 23.54 4,178,335 +0.15(+0.66%)
Oct 13, 2021 22.90 23.54 22.72 23.38 3,746,765 +0.45(+1.97%)
Oct 12, 2021 22.52 23.00 22.46 22.93 3,622,468 +0.37(+1.63%)
Oct 11, 2021 22.42 22.68 22.26 22.56 3,974,208 -0.06(-0.27%)
Oct 08, 2021 22.90 22.99 22.60 22.63 2,633,546 -0.19(-0.84%)
Oct 07, 2021 22.85 23.14 22.76 22.82 2,001,727 +0.05(+0.20%)
Oct 06, 2021 22.57 22.79 22.17 22.77 3,037,177 +0.05(+0.24%)
Oct 05, 2021 23.00 23.06 22.59 22.72 4,565,682 -0.40(-1.72%)
Oct 04, 2021 23.23 23.40 23.06 23.12 2,718,837 -0.15(-0.63%)
Oct 01, 2021 22.99 23.40 22.87 23.26 3,464,368 +0.29(+1.27%)
Sep 30, 2021 23.36 23.37 22.94 22.97 3,246,739 -0.28(-1.22%)
Sep 29, 2021 23.38 23.45 23.20 23.25 2,752,054 -0.02(-0.10%)
Sep 28, 2021 23.47 23.58 23.25 23.28 5,045,755 -0.28(-1.17%)
Sep 27, 2021 23.72 24.20 23.51 23.55 2,900,043 -0.11(-0.45%)
Sep 24, 2021 23.97 24.15 23.62 23.66 3,422,837 -0.48(-2.00%)
Sep 23, 2021 24.07 24.39 23.95 24.14 2,841,635 +0.16(+0.67%)
Sep 22, 2021 23.90 24.18 23.89 23.98 2,606,681 +0.11(+0.48%)
Sep 21, 2021 24.46 24.51 23.84 23.87 3,740,375 -0.63(-2.57%)
Sep 20, 2021 24.23 24.66 24.05 24.50 3,451,483 +0.06(+0.25%)
Sep 17, 2021 24.97 25.15 24.43 24.43 4,824,863 -0.45(-1.82%)
Sep 16, 2021 24.70 25.16 24.63 24.89 2,545,099 +0.20(+0.81%)
Sep 15, 2021 24.86 24.99 24.56 24.69 4,189,552 -0.18(-0.74%)
Sep 14, 2021 25.32 25.32 24.67 24.87 3,580,493 -0.28(-1.10%)
Sep 13, 2021 25.32 25.42 24.93 25.15 3,292,684 -0.23(-0.91%)
Sep 10, 2021 25.77 25.85 25.22 25.38 2,590,162 -0.38(-1.49%)
Sep 09, 2021 25.90 26.06 25.73 25.76 2,177,481 -0.22(-0.86%)
Sep 08, 2021 25.49 25.99 25.41 25.98 2,066,556 +0.43(+1.68%)
Sep 07, 2021 25.99 25.99 25.33 25.55 2,628,662 -0.38(-1.45%)
Sep 03, 2021 25.81 26.01 25.68 25.93 1,619,240 -0.02(-0.09%)
Sep 02, 2021 25.96 26.09 25.77 25.95 1,953,594 +0.05(+0.18%)
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.