40.86 0.24(0.58%)09/16/2024
Omega Healthcare Investors, Inc. (OHI)
  Loading...



Last 21 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-1640.8441.0940.6540.860.240.58403,622
2024-09-1340.7540.9940.4140.620.040.09874,435
2024-09-1240.1040.7340.0040.590.390.961,306,635
2024-09-1140.0240.3339.7540.20-0.10-0.25801,459
2024-09-1040.0040.3740.0040.300.360.901,074,231
2024-09-0939.3339.9839.2039.940.300.74403,622
2024-09-0640.1440.1439.3039.65-0.36-0.89874,435
2024-09-0540.0040.4539.8740.000.120.301,306,635
2024-09-0439.5840.0539.5839.880.421.05801,459
2024-09-0339.2839.7739.2839.47-0.06-0.141,074,231
2024-08-3039.5039.6939.1939.520.110.281,198,459
2024-08-2939.4439.6839.3639.410.040.10841,524
2024-08-2839.3439.6239.0739.370.100.241,342,091
2024-08-2738.5339.3538.4639.280.451.15941,289
2024-08-2639.0039.0038.6038.830.000.001,131,997
2024-08-2338.5038.9938.4038.830.451.171,093,439
2024-08-2238.1738.4538.0838.380.270.711,505,584
2024-08-2138.0038.1337.6738.110.120.321,523,282
2024-08-2037.7038.0337.6237.990.270.721,395,118
2024-08-1937.4338.1037.3237.720.300.79933,501
2024-08-1637.4137.5937.3337.43-0.17-0.441,289,422



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week40.30
from 2024-09-10
0.56 1.38%
39.75
on 2024-09-11
1.11 2.78%
41.09
on 2024-09-16
-0.24 (-0.57%)
40.5141
1-Month37.43
from 2024-08-16
3.43 9.16%
37.32
on 2024-08-19
3.54 9.49%
41.09
on 2024-09-16
-0.24 (-0.57%)
39.351641
3-Month32.70
from 2024-06-18
8.16 24.96%
32.48
on 2024-06-20
8.38 25.79%
41.09
on 2024-09-16
-0.24 (-0.57%)
36.7940202
6-Month30.80
from 2024-03-18
10.06 32.65%
29.66
on 2024-04-22
11.20 37.74%
41.09
on 2024-09-16
-0.24 (-0.57%)
33.9671532
52-Week32.94
from 2023-09-18
7.92 24.03%
27.53
on 2024-02-05
13.33 48.40%
41.09
on 2024-09-16
-0.24 (-0.57%)
32.701341152
2-Year
3-Year
5-Year
10-Year
20-Year
All Time