Omega Healthcare Investors Inc (OHI) Historical Stock Data
31.69 ↑0.64 (2.06%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OHI is down -0.03% a day on average. There have been 11 days where Omega Healthcare Investors Inc closed green and 19 days where OHI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 30.94 | 30.88 | ↓$0.06 (-0.19%) | 30.65 | 30.99 | 1.11M |
2024-03-13 | 31.08 | 31.03 | ↓$0.05 (-0.16%) | 31.02 | 31.55 | 1.97M |
2024-03-12 | 30.82 | 31.06 | ↑$0.24 (0.78%) | 30.78 | 31.21 | 1.04M |
2024-03-11 | 30.70 | 30.92 | ↑$0.22 (0.72%) | 30.69 | 31.08 | 1.01M |
2024-03-08 | 30.75 | 30.74 | ↓$0.01 (-0.03%) | 30.64 | 30.90 | 1.19M |
2024-03-07 | 31.02 | 30.59 | ↓$0.43 (-1.39%) | 30.51 | 31.13 | 1.25M |
2024-03-06 | 30.96 | 30.92 | ↓$0.04 (-0.13%) | 30.49 | 31.06 | 1.52M |
2024-03-05 | 31.42 | 30.90 | ↓$0.52 (-1.65%) | 30.84 | 31.50 | 1.40M |
2024-03-04 | 31.00 | 31.49 | ↑$0.49 (1.58%) | 30.89 | 31.56 | 1.59M |
2024-03-01 | 31.08 | 31.00 | ↓$0.08 (-0.26%) | 30.77 | 31.34 | 1.57M |
2024-02-29 | 31.62 | 31.12 | ↓$0.50 (-1.58%) | 31.06 | 31.78 | 2.32M |
2024-02-28 | 31.12 | 31.53 | ↑$0.41 (1.32%) | 30.92 | 31.56 | 2.28M |
2024-02-27 | 31.32 | 31.25 | ↓$0.07 (-0.22%) | 30.97 | 31.41 | 2.03M |
2024-02-26 | 31.37 | 31.23 | ↓$0.14 (-0.45%) | 31.03 | 31.46 | 1.46M |
2024-02-23 | 31.38 | 31.12 | ↓$0.26 (-0.83%) | 31.10 | 31.45 | 0.93M |
2024-02-22 | 31.23 | 31.34 | ↑$0.11 (0.35%) | 30.99 | 31.44 | 1.05M |
2024-02-21 | 31.42 | 31.27 | ↓$0.15 (-0.48%) | 31.23 | 31.65 | 1.49M |
2024-02-20 | 30.84 | 31.35 | ↑$0.51 (1.65%) | 30.79 | 31.42 | 1.98M |
2024-02-16 | 30.64 | 30.95 | ↑$0.31 (1.01%) | 30.38 | 31.17 | 2.52M |
2024-02-15 | 30.97 | 30.77 | ↓$0.20 (-0.65%) | 30.46 | 31.09 | 1.95M |
2024-02-14 | 31.00 | 30.92 | ↓$0.08 (-0.26%) | 30.87 | 31.27 | 2M |
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?