Skip to main content

Omega Healthcare Investors (NY: OHI )

35.85 +0.05 (+0.14%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 35.64 36.14 35.63 35.80 1,656,610 +0.10(+0.28%)
Jul 16, 2024 35.05 35.74 34.96 35.70 2,078,290 +0.73(+2.09%)
Jul 15, 2024 34.68 35.04 34.63 34.97 1,265,556 +0.49(+1.42%)
Jul 12, 2024 34.55 34.80 34.35 34.48 1,351,775 +0.07(+0.20%)
Jul 11, 2024 34.29 34.55 34.17 34.41 1,777,479 +0.37(+1.09%)
Jul 10, 2024 33.65 34.04 33.43 34.04 1,610,930 +0.49(+1.46%)
Jul 09, 2024 33.67 33.82 33.43 33.55 1,203,335 -0.22(-0.65%)
Jul 08, 2024 33.92 34.04 33.71 33.77 881,993 -0.10(-0.30%)
Jul 05, 2024 33.70 33.90 33.64 33.87 846,439 +0.08(+0.24%)
Jul 03, 2024 33.79 33.97 33.72 33.79 727,191 -0.14(-0.41%)
Jul 02, 2024 33.95 34.06 33.70 33.93 1,242,485 -0.04(-0.12%)
Jul 01, 2024 34.12 34.15 33.75 33.97 1,648,510 -0.28(-0.82%)
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%)
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%)
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.