Omega Healthcare Investors Inc (OHI) Historical Stock Data
37.83 ↑0.02 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OHI is down -0.22% a day on average. There have been 13 days where Omega Healthcare Investors Inc closed green and 17 days where OHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.81 | 37.83 | ↑$0.02 (0.05%) | 37.46 | 38.30 | 9.43M |
| 2024-12-19 | 38.10 | 37.81 | ↓$0.29 (-0.76%) | 37.80 | 38.50 | 2.16M |
| 2024-12-18 | 39.31 | 37.99 | ↓$1.32 (-3.36%) | 37.92 | 39.66 | 2.12M |
| 2024-12-17 | 38.82 | 39.34 | ↑$0.52 (1.34%) | 38.60 | 39.67 | 1.45M |
| 2024-12-16 | 39.18 | 39.01 | ↓$0.17 (-0.43%) | 38.98 | 39.48 | 1.41M |
| 2024-12-13 | 38.80 | 39.21 | ↑$0.41 (1.06%) | 38.70 | 39.28 | 1.66M |
| 2024-12-12 | 38.98 | 38.80 | ↓$0.18 (-0.46%) | 38.76 | 39.23 | 1.67M |
| 2024-12-11 | 39.16 | 38.85 | ↓$0.31 (-0.79%) | 38.52 | 39.40 | 2.02M |
| 2024-12-10 | 39.26 | 39.27 | ↑$0.01 (0.03%) | 39.12 | 39.97 | 2.36M |
| 2024-12-09 | 39.39 | 39.24 | ↓$0.15 (-0.38%) | 39.13 | 39.63 | 1.53M |
| 2024-12-06 | 39.50 | 39.25 | ↓$0.25 (-0.63%) | 38.92 | 39.66 | 1.32M |
| 2024-12-05 | 39.16 | 39.43 | ↑$0.27 (0.69%) | 39.12 | 39.63 | 1.92M |
| 2024-12-04 | 39.62 | 39.44 | ↓$0.18 (-0.45%) | 39.24 | 39.85 | 1.52M |
| 2024-12-03 | 39.90 | 39.54 | ↓$0.36 (-0.90%) | 39.39 | 39.96 | 1.56M |
| 2024-12-02 | 40.35 | 39.81 | ↓$0.54 (-1.34%) | 39.67 | 40.54 | 1.63M |
| 2024-11-29 | 40.64 | 40.61 | ↓$0.03 (-0.07%) | 40.53 | 40.91 | 1.09M |
| 2024-11-27 | 41.00 | 40.67 | ↓$0.33 (-0.80%) | 40.58 | 41.19 | 2.14M |
| 2024-11-26 | 40.26 | 40.77 | ↑$0.51 (1.27%) | 40.13 | 40.89 | 1.83M |
| 2024-11-25 | 40.01 | 40.09 | ↑$0.08 (0.20%) | 39.94 | 40.50 | 3.33M |
| 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 |
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?