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 (%)
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%)
Feb 01, 2021 27.47 28.06 27.32 28.06 2,379,039 +0.69(+2.51%)
Jan 29, 2021 27.70 28.03 27.19 27.38 2,325,569 -0.45(-1.63%)
Jan 28, 2021 27.30 28.04 27.12 27.83 2,479,798 +0.52(+1.91%)
Jan 27, 2021 27.13 27.31 26.87 27.31 3,091,735 -0.02(-0.06%)
Jan 26, 2021 27.36 27.52 27.22 27.32 1,165,518 +0.06(+0.22%)
Jan 25, 2021 27.21 27.53 27.00 27.26 1,327,539 +0.08(+0.28%)
Jan 22, 2021 26.98 27.25 26.82 27.19 1,202,146 +0.00(+0.00%)
Jan 21, 2021 27.33 27.47 27.04 27.19 1,769,012 -0.29(-1.07%)
Jan 20, 2021 26.91 27.50 26.83 27.48 2,136,264 +0.54(+1.99%)
Jan 19, 2021 27.21 27.25 26.56 26.94 1,930,674 -0.15(-0.56%)
Jan 15, 2021 26.59 27.25 26.52 27.10 2,230,043 +0.31(+1.16%)
Jan 14, 2021 27.25 27.50 26.39 26.79 4,163,685 -0.14(-0.51%)
Jan 13, 2021 26.87 27.41 26.82 26.92 3,720,066 +0.08(+0.31%)
Jan 12, 2021 26.70 26.88 26.45 26.84 1,692,749 +0.26(+0.97%)
Jan 11, 2021 26.64 26.91 26.13 26.58 2,783,847 -0.21(-0.79%)
Jan 08, 2021 26.85 27.14 26.59 26.79 2,628,157 -0.04(-0.14%)
Jan 07, 2021 27.56 27.56 26.50 26.83 3,283,624 -0.70(-2.53%)
Jan 06, 2021 27.16 27.96 27.16 27.53 3,380,195 +0.44(+1.62%)
Jan 05, 2021 26.57 27.31 26.57 27.09 2,011,274 +0.61(+2.31%)
Jan 04, 2021 27.69 27.72 26.48 26.48 2,898,465 -0.98(-3.55%)
Dec 31, 2020 27.45 27.45 27.45 1,109,631 -0.38(-1.36%)
Dec 30, 2020 27.93 28.34 27.68 27.83 1,109,631 +0.05(+0.19%)
Dec 29, 2020 28.24 28.48 27.67 27.78 849,732 -0.44(-1.55%)
Dec 28, 2020 27.97 28.30 27.80 28.21 1,271,775 +0.08(+0.30%)
Dec 24, 2020 27.75 28.15 27.66 28.13 434,497 +0.43(+1.56%)
Dec 23, 2020 28.31 28.51 27.66 27.70 1,432,507 -0.36(-1.27%)
Dec 22, 2020 28.08 28.21 27.74 28.06 1,662,535 +0.02(+0.05%)
Dec 21, 2020 27.75 28.19 27.50 28.04 1,527,257 -0.14(-0.48%)
Dec 18, 2020 28.51 28.76 27.90 28.18 4,417,352 -0.45(-1.58%)
Dec 17, 2020 28.83 28.89 28.33 28.63 1,718,353 -0.14(-0.50%)
Dec 16, 2020 29.48 29.48 28.66 28.77 2,040,973 -0.52(-1.78%)
Dec 15, 2020 28.58 29.33 28.30 29.30 2,084,468 +0.96(+3.39%)
Dec 14, 2020 28.61 28.77 28.12 28.34 2,695,534 -0.08(-0.27%)
Dec 11, 2020 28.21 28.66 28.12 28.41 1,615,475 +0.20(+0.72%)
Dec 10, 2020 28.52 28.72 28.18 28.21 3,925,314 -0.42(-1.45%)
Dec 09, 2020 28.65 28.78 28.19 28.62 2,047,389 -0.06(-0.21%)
Dec 08, 2020 28.34 28.90 28.33 28.68 2,965,593 +0.03(+0.11%)
Dec 07, 2020 28.23 28.74 28.22 28.65 3,802,434 +0.11(+0.40%)
Dec 04, 2020 28.72 28.90 28.31 28.54 2,638,477 -0.02(-0.08%)
Dec 03, 2020 28.25 28.71 27.72 28.56 2,621,811 +0.73(+2.61%)
Dec 02, 2020 27.35 27.89 27.13 27.84 3,448,999 +0.36(+1.32%)
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.