Omega Healthcare Investors Inc (OHI) Historical Stock Data
40.11 ↓0.03 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OHI is up 0.03% a day on average. There have been 17 days where Omega Healthcare Investors Inc closed green and 13 days where OHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 40.40 | 40.11 | ↓$0.29 (-0.72%) | 40.07 | 40.50 | 1.75M |
| 2024-11-21 | 39.52 | 40.14 | ↑$0.62 (1.57%) | 39.52 | 40.31 | 1.40M |
| 2024-11-20 | 39.88 | 39.88 | ↑$0.00 (0.00%) | 39.56 | 40.18 | 1.19M |
| 2024-11-19 | 39.44 | 40.15 | ↑$0.71 (1.80%) | 39.13 | 40.15 | 1.30M |
| 2024-11-18 | 39.86 | 39.51 | ↓$0.35 (-0.88%) | 39.33 | 40.16 | 1.46M |
| 2024-11-15 | 39.90 | 40.03 | ↑$0.13 (0.33%) | 39.65 | 40.54 | 3.23M |
| 2024-11-14 | 40.00 | 39.74 | ↓$0.26 (-0.65%) | 39.59 | 40.31 | 2.03M |
| 2024-11-13 | 41.00 | 40.06 | ↓$0.94 (-2.29%) | 39.38 | 41.03 | 2.72M |
| 2024-11-12 | 41.39 | 40.97 | ↓$0.42 (-1.01%) | 40.87 | 41.65 | 1.90M |
| 2024-11-11 | 41.35 | 41.39 | ↑$0.04 (0.10%) | 41.19 | 41.62 | 1.83M |
| 2024-11-08 | 41.03 | 41.35 | ↑$0.32 (0.78%) | 40.74 | 41.57 | 1.51M |
| 2024-11-07 | 39.62 | 40.75 | ↑$1.13 (2.85%) | 39.59 | 40.98 | 2.69M |
| 2024-11-06 | 40.43 | 39.59 | ↓$0.84 (-2.08%) | 38.71 | 40.52 | 2.81M |
| 2024-11-05 | 39.90 | 40.61 | ↑$0.71 (1.78%) | 39.65 | 40.65 | 2.08M |
| 2024-11-04 | 41.20 | 40.01 | ↓$1.19 (-2.89%) | 39.65 | 41.98 | 3.91M |
| 2024-11-01 | 42.51 | 41.20 | ↓$1.31 (-3.08%) | 40.96 | 42.59 | 1.90M |
| 2024-10-31 | 42.83 | 42.47 | ↓$0.36 (-0.84%) | 42.43 | 44.42 | 2.58M |
| 2024-10-30 | 41.90 | 42.53 | ↑$0.63 (1.50%) | 41.89 | 42.67 | 1.68M |
| 2024-10-29 | 41.60 | 41.88 | ↑$0.28 (0.67%) | 41.36 | 41.92 | 1.54M |
| 2024-10-28 | 41.67 | 41.57 | ↓$0.10 (-0.24%) | 41.54 | 41.95 | 1.35M |
| 2024-10-25 | 41.87 | 41.55 | ↓$0.32 (-0.76%) | 41.36 | 41.87 | 1.40M |
| 2024-10-24 | 41.62 | 41.72 | ↑$0.10 (0.24%) | 41.54 | 41.93 | 1.10M |
| 2024-10-23 | 41.15 | 41.61 | ↑$0.46 (1.12%) | 41.05 | 41.77 | 1.14M |
| 2024-10-22 | 41.13 | 41.24 | ↑$0.11 (0.27%) | 41.01 | 41.38 | 1.22M |
| 2024-10-21 | 41.49 | 41.32 | ↓$0.17 (-0.41%) | 41.17 | 41.73 | 1.42M |
| 2024-10-18 | 40.96 | 41.61 | ↑$0.65 (1.59%) | 40.70 | 41.62 | 1.61M |
| 2024-10-17 | 40.78 | 40.74 | ↓$0.04 (-0.10%) | 40.61 | 40.95 | 830.76K |
| 2024-10-16 | 40.60 | 41.00 | ↑$0.40 (0.99%) | 40.60 | 41.12 | 717.46K |
| 2024-10-15 | 40.21 | 40.63 | ↑$0.42 (1.04%) | 40.10 | 40.96 | 1.29M |
| 2024-10-14 | 39.83 | 39.95 | ↑$0.12 (0.30%) | 39.57 | 40.04 | 822K |
Create an account or log in to view more rows.
$OHI another bear trap
$OHI how low can she go
$OHI how long until we take off?
$OHI Short again!! 😀 😀
$OHI Holding Strong since January ??????????
$OHI called it
$OHI let it ride
$OHI the price is wrong
$OHI i like the stock
$OHI News?