Omega Healthcare Investors Inc (OHI) Historical Stock Data
31.09 ↑0.19 (0.61%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, OHI is up 0.02% a day on average. There have been 14 days where Omega Healthcare Investors Inc closed green and 16 days where OHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.96 | 31.09 | ↑$0.13 (0.42%) | 30.78 | 31.51 | 1.56M |
| 2024-04-25 | 30.53 | 30.90 | ↑$0.37 (1.21%) | 30.51 | 31.03 | 1.51M |
| 2024-04-24 | 30.51 | 30.68 | ↑$0.17 (0.56%) | 30.39 | 30.78 | 1.01M |
| 2024-04-23 | 30.35 | 30.69 | ↑$0.34 (1.12%) | 30.30 | 30.70 | 1.60M |
| 2024-04-22 | 30.57 | 30.26 | ↓$0.31 (-1.01%) | 29.66 | 30.62 | 2.52M |
| 2024-04-19 | 30.00 | 30.42 | ↑$0.42 (1.40%) | 30.00 | 30.52 | 1.14M |
| 2024-04-18 | 30.05 | 29.98 | ↓$0.07 (-0.23%) | 29.85 | 30.12 | 1.44M |
| 2024-04-17 | 30.23 | 29.96 | ↓$0.27 (-0.89%) | 29.88 | 30.31 | 1.73M |
| 2024-04-16 | 30.26 | 30.11 | ↓$0.15 (-0.50%) | 30.03 | 30.28 | 0.95M |
| 2024-04-15 | 30.71 | 30.33 | ↓$0.38 (-1.24%) | 30.18 | 30.71 | 1.11M |
| 2024-04-12 | 30.65 | 30.50 | ↓$0.15 (-0.49%) | 30.29 | 30.77 | 1.16M |
| 2024-04-11 | 30.82 | 30.68 | ↓$0.14 (-0.45%) | 30.55 | 30.90 | 1.10M |
| 2024-04-10 | 31.50 | 30.80 | ↓$0.70 (-2.22%) | 30.58 | 31.53 | 1.26M |
| 2024-04-09 | 31.93 | 31.86 | ↓$0.07 (-0.22%) | 31.63 | 32.00 | 0.99M |
| 2024-04-08 | 31.85 | 31.99 | ↑$0.14 (0.44%) | 31.69 | 32.00 | 1.13M |
| 2024-04-05 | 31.17 | 31.95 | ↑$0.78 (2.50%) | 31.15 | 31.99 | 1.47M |
| 2024-04-04 | 31.42 | 31.21 | ↓$0.21 (-0.67%) | 31.09 | 31.63 | 1.06M |
| 2024-04-03 | 31.05 | 31.24 | ↑$0.19 (0.61%) | 30.96 | 31.57 | 1.10M |
| 2024-04-02 | 31.67 | 31.08 | ↓$0.59 (-1.86%) | 30.99 | 31.78 | 1.87M |
| 2024-04-01 | 31.71 | 31.82 | ↑$0.11 (0.35%) | 31.44 | 31.92 | 1.26M |
| 2024-03-28 | 31.06 | 31.67 | ↑$0.61 (1.96%) | 31.03 | 31.70 | 1.69M |
| 2024-03-27 | 31.09 | 31.05 | ↓$0.04 (-0.13%) | 30.85 | 31.34 | 1.42M |
| 2024-03-26 | 30.98 | 30.81 | ↓$0.17 (-0.55%) | 30.81 | 31.02 | 1.25M |
| 2024-03-25 | 31.06 | 30.99 | ↓$0.07 (-0.23%) | 30.85 | 31.12 | 1.23M |
| 2024-03-22 | 31.42 | 30.98 | ↓$0.44 (-1.40%) | 30.84 | 31.52 | 2.39M |
| 2024-03-21 | 31.27 | 31.22 | ↓$0.05 (-0.16%) | 30.83 | 31.34 | 1.27M |
| 2024-03-20 | 30.87 | 31.21 | ↑$0.34 (1.10%) | 30.73 | 31.23 | 1.19M |
| 2024-03-19 | 30.80 | 30.96 | ↑$0.16 (0.52%) | 30.80 | 31.16 | 1.28M |
| 2024-03-18 | 30.76 | 30.83 | ↑$0.07 (0.23%) | 30.70 | 31.07 | 1.52M |
| 2024-03-15 | 30.60 | 30.76 | ↑$0.16 (0.52%) | 30.57 | 31.00 | 3.05M |
Create an account or log in to view more rows.
$OHI i like the stock
$OHI News?
$OHI weak
$OHI choo choo
$OHI how long until we take off?
$OHI where’s the WSB guys at? Still sleeping?
$OHI run it!
$OHI yeah we're going green today
$OHI choo choo
$OHI news?