Indicators

Omega Healthcare Investors (NY: OHI )

34.25 +0.52 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	33.88	34.28	33.80	34.25	3,114,134	+0.52(+1.54%)
Jun 27, 2024	33.51	33.86	33.44	33.73	1,542,974	+0.29(+0.87%)
Jun 26, 2024	33.09	33.47	32.92	33.44	1,608,972	+0.19(+0.57%)
Jun 25, 2024	33.62	33.70	33.09	33.25	1,692,653	-0.35(-1.04%)
Jun 24, 2024	32.98	33.86	32.95	33.60	2,104,329	+0.58(+1.76%)
Jun 21, 2024	32.83	33.20	32.69	33.02	3,011,840	+0.32(+0.98%)
Jun 20, 2024	32.66	32.82	32.48	32.70	1,491,615	+0.01(+0.03%)
Jun 18, 2024	32.60	32.85	32.52	32.69	1,325,761	+0.21(+0.65%)
Jun 17, 2024	32.29	32.51	32.06	32.48	960,926	+0.11(+0.34%)
Jun 14, 2024	32.03	32.41	31.89	32.37	1,301,232	+0.26(+0.81%)
Jun 13, 2024	31.80	32.25	31.73	32.11	1,385,341	+0.32(+1.01%)
Jun 12, 2024	31.92	32.03	31.76	31.79	2,208,883	+0.29(+0.92%)
Jun 11, 2024	31.66	31.72	31.43	31.50	1,367,755	-0.35(-1.10%)
Jun 10, 2024	32.02	32.19	31.80	31.85	1,181,842	-0.29(-0.90%)
Jun 07, 2024	32.29	32.29	32.00	32.14	1,020,075	-0.43(-1.32%)
Jun 06, 2024	32.68	32.75	32.48	32.57	952,022	-0.19(-0.58%)
Jun 05, 2024	32.80	32.98	32.70	32.76	1,006,260	-0.06(-0.18%)
Jun 04, 2024	32.36	32.97	32.31	32.82	1,611,129	+0.51(+1.58%)

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.