Omega Healthcare Investors Inc (OHI) Historical Stock Data

32.69 ↑0.00 (0.00%)
As of June 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, OHI is up 0.06% a day on average. There have been 10 days where Omega Healthcare Investors Inc closed green and 20 days where OHI closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1832.6032.69↑$0.09 (0.28%)32.5232.851.33M
2024-06-1732.2932.48↑$0.19 (0.59%)32.0632.510.96M
2024-06-1432.0332.37↑$0.34 (1.06%)31.8932.411.30M
2024-06-1331.8032.11↑$0.31 (0.97%)31.7332.251.39M
2024-06-1231.9231.79↓$0.13 (-0.41%)31.7632.032.21M
2024-06-1131.6631.50↓$0.16 (-0.51%)31.4331.721.37M
2024-06-1032.0231.85↓$0.17 (-0.53%)31.8032.191.18M
2024-06-0732.2932.14↓$0.15 (-0.46%)32.0032.291.02M
2024-06-0632.6832.57↓$0.11 (-0.34%)32.4832.750.95M
2024-06-0532.8032.76↓$0.04 (-0.12%)32.7032.981.01M
2024-06-0432.3632.82↑$0.46 (1.42%)32.3132.971.61M
2024-06-0332.3332.31↓$0.02 (-0.06%)32.1932.721.46M
2024-05-3131.7132.33↑$0.62 (1.96%)31.5432.442M
2024-05-3030.9531.54↑$0.59 (1.91%)30.9431.571.64M
2024-05-2930.9130.78↓$0.13 (-0.42%)30.7531.091.21M
2024-05-2831.6631.12↓$0.54 (-1.71%)30.9931.691.32M
2024-05-2431.5031.47↓$0.03 (-0.10%)31.3431.59874.25K
2024-05-2331.9031.32↓$0.58 (-1.82%)31.3131.932.01M
2024-05-2231.6531.92↑$0.27 (0.85%)31.6031.952.04M
2024-05-2130.8631.72↑$0.86 (2.79%)30.8531.913.65M
2024-05-2030.5730.86↑$0.29 (0.95%)30.5630.881.12M
2024-05-1730.7230.63↓$0.09 (-0.29%)30.4830.720.91M
2024-05-1630.7630.68↓$0.08 (-0.26%)30.5430.861.52M
2024-05-1531.1230.76↓$0.36 (-1.16%)30.6131.302.15M
2024-05-1430.8930.86↓$0.03 (-0.10%)30.7330.981.38M
2024-05-1330.8630.74↓$0.12 (-0.39%)30.6931.051.30M
2024-05-1030.8730.69↓$0.18 (-0.58%)30.6530.891.21M
2024-05-0930.9030.75↓$0.15 (-0.49%)30.7030.901.20M
2024-05-0830.9130.83↓$0.08 (-0.26%)30.7230.951.38M
2024-05-0731.2330.93↓$0.30 (-0.96%)30.9031.412.23M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$OHI the price is wrong

0 Like Report
bulls_only

$OHI how long until we take off?

0 Like Report