Skip to main content

Omega Healthcare Investors (NY: OHI )

32.69 +0.21 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 32.33 32.72 32.19 32.31 1,457,566 -0.02(-0.06%)
May 31, 2024 31.71 32.44 31.54 32.33 2,004,854 +0.79(+2.50%)
May 30, 2024 30.95 31.57 30.93 31.54 1,636,738 +0.76(+2.47%)
May 29, 2024 30.91 31.09 30.75 30.78 1,213,084 -0.34(-1.09%)
May 28, 2024 31.66 31.69 30.99 31.12 1,320,792 -0.35(-1.11%)
May 24, 2024 31.50 31.59 31.34 31.47 874,256 +0.15(+0.48%)
May 23, 2024 31.90 31.93 31.31 31.32 2,005,176 -0.60(-1.88%)
May 22, 2024 31.65 31.95 31.60 31.92 2,036,702 +0.20(+0.63%)
May 21, 2024 30.86 31.91 30.85 31.72 3,647,365 +0.86(+2.79%)
May 20, 2024 30.57 30.88 30.56 30.86 1,121,327 +0.23(+0.75%)
May 17, 2024 30.72 30.72 30.48 30.63 907,328 -0.05(-0.16%)
May 16, 2024 30.76 30.86 30.54 30.68 1,521,950 -0.08(-0.26%)
May 15, 2024 31.12 31.30 30.61 30.76 2,152,204 -0.10(-0.32%)
May 14, 2024 30.89 30.98 30.73 30.86 1,384,614 +0.12(+0.39%)
May 13, 2024 30.86 31.05 30.68 30.74 1,304,244 +0.05(+0.16%)
May 10, 2024 30.87 30.89 30.65 30.69 1,208,518 -0.06(-0.20%)
May 09, 2024 30.90 30.90 30.70 30.75 1,199,042 -0.08(-0.26%)
May 08, 2024 30.91 30.95 30.71 30.83 1,384,169 -0.10(-0.32%)
May 07, 2024 31.23 31.41 30.90 30.93 2,233,705 -0.20(-0.64%)
May 06, 2024 31.41 31.47 30.98 31.13 1,599,506 -0.21(-0.67%)
May 03, 2024 31.21 31.35 30.46 31.34 2,471,638 +0.07(+0.22%)
May 02, 2024 31.00 31.28 30.73 31.27 2,238,060 +0.58(+1.89%)
May 01, 2024 30.34 30.97 30.26 30.69 1,328,829 +0.28(+0.92%)
Apr 30, 2024 30.62 30.94 30.41 30.41 1,638,736 -0.37(-1.20%)
Apr 29, 2024 30.61 31.00 30.58 30.78 1,383,047 +0.36(+1.18%)
Apr 26, 2024 30.29 30.83 30.12 30.42 1,597,866 +0.19(+0.61%)
Apr 25, 2024 29.87 30.36 29.85 30.23 1,539,190 +0.22(+0.72%)
Apr 24, 2024 29.85 30.12 29.74 30.02 1,033,778 -0.01(-0.03%)
Apr 23, 2024 29.70 30.04 29.65 30.03 1,639,618 +0.42(+1.42%)
Apr 22, 2024 29.91 29.96 29.02 29.61 2,577,085 -0.16(-0.53%)
Apr 19, 2024 29.35 29.86 29.35 29.76 1,166,582 +0.43(+1.47%)
Apr 18, 2024 29.40 29.47 29.20 29.33 1,473,602 +0.02(+0.07%)
Apr 17, 2024 29.58 29.66 29.24 29.31 1,772,044 -0.15(-0.50%)
Apr 16, 2024 29.61 29.63 29.38 29.46 970,998 -0.22(-0.73%)
Apr 15, 2024 30.05 30.05 29.53 29.68 1,137,522 -0.17(-0.56%)
Apr 12, 2024 29.99 30.11 29.64 29.84 1,184,531 -0.18(-0.59%)
Apr 11, 2024 30.16 30.23 29.89 30.02 1,128,722 -0.12(-0.39%)
Apr 10, 2024 30.82 30.85 29.92 30.14 1,288,051 -1.04(-3.33%)
Apr 09, 2024 31.24 31.31 30.95 31.17 1,008,275 -0.13(-0.41%)
Apr 08, 2024 31.16 31.31 31.01 31.30 1,151,946 +0.04(+0.13%)
Apr 05, 2024 30.50 31.30 30.47 31.26 1,506,500 +0.72(+2.37%)
Apr 04, 2024 30.74 30.95 30.42 30.54 1,080,478 -0.03(-0.10%)
Apr 03, 2024 30.38 30.89 30.29 30.57 1,126,029 +0.16(+0.51%)
Apr 02, 2024 30.99 31.10 30.32 30.41 1,915,906 -0.72(-2.33%)
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.