Omega Healthcare Investors Inc (OHI) Historical Stock Data

36.30 ↑0.57 (1.60%)

As of July 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, OHI is up 0.41% a day on average. There have been 21 days where Omega Healthcare Investors Inc closed green and 9 days where OHI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	36.00	36.30	↑$0.30 (0.83%)	35.79	36.34	1.20M
2024-07-25	36.06	35.73	↓$0.33 (-0.92%)	35.59	36.64	1.56M
2024-07-24	36.89	36.39	↓$0.50 (-1.36%)	36.36	37.13	1.69M
2024-07-23	36.36	36.95	↑$0.59 (1.62%)	36.31	37.04	2.24M
2024-07-22	35.93	36.32	↑$0.39 (1.09%)	35.86	36.44	1.43M
2024-07-19	35.97	35.91	↓$0.06 (-0.17%)	35.64	36.04	1.30M
2024-07-18	35.73	35.91	↑$0.18 (0.50%)	35.51	35.94	1.92M
2024-07-17	35.64	35.80	↑$0.16 (0.45%)	35.64	36.14	1.66M
2024-07-16	35.05	35.70	↑$0.65 (1.85%)	34.96	35.75	2.08M
2024-07-15	34.68	34.97	↑$0.29 (0.84%)	34.63	35.04	1.27M
2024-07-12	34.55	34.48	↓$0.07 (-0.20%)	34.35	34.80	1.35M
2024-07-11	34.29	34.41	↑$0.12 (0.35%)	34.17	34.55	1.78M
2024-07-10	33.65	34.04	↑$0.39 (1.16%)	33.43	34.04	1.61M
2024-07-09	33.67	33.55	↓$0.12 (-0.36%)	33.43	33.82	1.20M
2024-07-08	33.92	33.77	↓$0.15 (-0.44%)	33.71	34.04	881.99K
2024-07-05	33.70	33.87	↑$0.17 (0.50%)	33.64	33.90	846.44K
2024-07-03	33.79	33.79	↑$0.00 (0.00%)	33.72	33.97	727.19K
2024-07-02	33.95	33.93	↓$0.02 (-0.06%)	33.70	34.06	1.24M
2024-07-01	34.12	33.97	↓$0.15 (-0.44%)	33.75	34.15	1.65M
2024-06-28	33.88	34.25	↑$0.37 (1.09%)	33.80	34.28	3.11M
2024-06-27	33.51	33.73	↑$0.22 (0.66%)	33.44	33.86	1.54M
2024-06-26	33.09	33.44	↑$0.35 (1.06%)	32.92	33.47	1.61M
2024-06-25	33.62	33.25	↓$0.37 (-1.10%)	33.09	33.70	1.69M
2024-06-24	32.98	33.60	↑$0.62 (1.88%)	32.95	33.86	2.10M
2024-06-21	32.83	33.02	↑$0.19 (0.58%)	32.69	33.20	3.01M
2024-06-20	32.66	32.70	↑$0.04 (0.12%)	32.48	32.82	1.49M
2024-06-18	32.60	32.69	↑$0.09 (0.28%)	32.52	32.85	1.33M
2024-06-17	32.29	32.48	↑$0.19 (0.59%)	32.06	32.51	0.96M
2024-06-14	32.03	32.37	↑$0.34 (1.06%)	31.89	32.41	1.30M
2024-06-13	31.80	32.11	↑$0.31 (0.97%)	31.73	32.25	1.39M