Skip to main content

Omega Healthcare Investors, Inc. Common Stock (NY: OHI )

38.19 +0.26 (+0.69%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 37.74 38.21 37.71 38.19 463,980 +0.26(+0.69%)
Dec 23, 2024 37.70 38.08 37.44 37.93 1,318,814 +0.10(+0.26%)
Dec 20, 2024 37.81 38.30 37.46 37.83 9,425,182 +0.01(+0.03%)
Dec 19, 2024 38.10 38.50 37.80 37.82 1,369,609 -0.17(-0.45%)
Dec 18, 2024 39.31 39.66 37.92 37.99 2,116,854 -1.35(-3.43%)
Dec 17, 2024 38.82 39.67 38.60 39.34 1,449,415 +0.33(+0.85%)
Dec 16, 2024 39.18 39.48 38.98 39.01 1,408,027 -0.20(-0.51%)
Dec 13, 2024 38.80 39.27 38.70 39.21 1,655,832 +0.41(+1.06%)
Dec 12, 2024 38.98 39.23 38.76 38.80 1,669,730 -0.05(-0.13%)
Dec 11, 2024 39.16 39.40 38.52 38.85 2,016,128 -0.42(-1.07%)
Dec 10, 2024 39.26 39.97 39.12 39.27 2,362,161 +0.03(+0.08%)
Dec 09, 2024 39.39 39.63 39.13 39.24 1,531,614 -0.01(-0.03%)
Dec 06, 2024 39.50 39.66 38.92 39.25 1,322,277 -0.18(-0.46%)
Dec 05, 2024 39.16 39.62 39.12 39.43 1,916,119 -0.01(-0.03%)
Dec 04, 2024 39.62 39.85 39.24 39.44 1,518,285 -0.10(-0.25%)
Dec 03, 2024 39.90 39.96 39.39 39.54 1,555,425 -0.27(-0.68%)
Dec 02, 2024 40.35 40.54 39.67 39.81 1,628,508 -0.80(-1.97%)
Nov 29, 2024 40.64 40.91 40.53 40.61 1,091,025 -0.06(-0.15%)
Nov 27, 2024 41.00 41.19 40.58 40.67 2,137,388 -0.10(-0.25%)
Nov 26, 2024 40.26 40.89 40.13 40.77 1,834,901 +0.68(+1.70%)
Nov 25, 2024 40.01 40.50 39.94 40.09 3,327,937 -0.02(-0.05%)
Nov 22, 2024 40.40 40.49 40.07 40.11 1,745,105 -0.03(-0.07%)
Nov 21, 2024 39.52 40.31 39.52 40.14 1,395,755 +0.26(+0.65%)
Nov 20, 2024 39.88 40.18 39.56 39.88 1,189,199 -0.27(-0.67%)
Nov 19, 2024 39.44 40.15 39.13 40.15 1,304,819 +0.64(+1.62%)
Nov 18, 2024 39.86 40.16 39.33 39.51 1,459,255 -0.52(-1.30%)
Nov 15, 2024 39.90 40.54 39.65 40.03 3,225,174 +0.29(+0.73%)
Nov 14, 2024 40.00 40.31 39.59 39.74 2,027,594 -0.32(-0.80%)
Nov 13, 2024 41.00 41.03 39.38 40.06 2,721,468 -0.91(-2.22%)
Nov 12, 2024 41.39 41.65 40.87 40.97 1,898,278 -0.42(-1.01%)
Nov 11, 2024 41.35 41.62 41.19 41.39 1,825,985 +0.04(+0.10%)
Nov 08, 2024 41.03 41.57 40.74 41.35 1,509,534 +0.60(+1.47%)
Nov 07, 2024 39.62 40.98 39.59 40.75 2,689,813 +1.16(+2.93%)
Nov 06, 2024 40.43 40.52 38.71 39.59 2,805,217 -1.02(-2.51%)
Nov 05, 2024 39.90 40.65 39.65 40.61 2,084,677 +0.60(+1.50%)
Nov 04, 2024 41.20 41.98 39.65 40.01 3,913,630 -0.52(-1.28%)
Nov 01, 2024 41.82 41.90 40.29 40.53 1,932,587 -1.25(-2.99%)
Oct 31, 2024 42.13 43.69 41.74 41.78 2,623,757 -0.06(-0.14%)
Oct 30, 2024 41.22 41.98 41.21 41.84 1,709,519 +0.64(+1.55%)
Oct 29, 2024 40.92 41.24 40.69 41.20 1,568,309 +0.30(+0.75%)
Oct 28, 2024 40.99 41.27 40.86 40.89 1,371,364 +0.02(+0.05%)
Oct 25, 2024 41.19 41.19 40.69 40.87 1,418,627 -0.17(-0.41%)
Oct 24, 2024 40.94 41.25 40.87 41.04 1,115,375 +0.11(+0.26%)
Oct 23, 2024 40.48 41.09 40.38 40.93 1,155,423 +0.36(+0.90%)
Oct 22, 2024 40.46 40.71 40.34 40.57 1,235,868 -0.08(-0.19%)
Oct 21, 2024 40.82 41.05 40.50 40.65 1,446,852 -0.29(-0.70%)
Oct 18, 2024 40.29 40.94 40.04 40.93 1,641,376 +0.86(+2.14%)
Oct 17, 2024 40.12 40.28 39.95 40.08 844,498 -0.26(-0.63%)
Oct 16, 2024 39.94 40.45 39.94 40.33 729,322 +0.36(+0.91%)
Oct 15, 2024 39.56 40.29 39.45 39.97 1,306,975 +0.67(+1.70%)
Oct 14, 2024 39.18 39.39 38.93 39.30 835,587 +0.17(+0.43%)
Oct 11, 2024 39.16 39.21 38.86 39.13 621,021 +0.21(+0.53%)
Oct 10, 2024 39.09 39.09 38.59 38.93 1,123,246 -0.13(-0.33%)
Oct 09, 2024 38.67 39.07 38.60 39.05 1,169,874 +0.19(+0.48%)
Oct 08, 2024 39.08 39.10 38.79 38.87 1,329,721 +0.01(+0.03%)
Oct 07, 2024 38.47 39.01 38.46 38.86 1,095,500 +0.15(+0.38%)
Oct 04, 2024 39.02 39.21 38.61 38.71 1,582,277 -0.62(-1.58%)
Oct 03, 2024 39.43 39.45 39.12 39.33 1,075,412 -0.07(-0.17%)
Oct 02, 2024 39.32 39.83 39.15 39.40 2,169,276 -0.33(-0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.