Omega Healthcare Investors Inc (OHI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.375 | 0.920245398773 | 40.75 | 41.53 | 40.3 | 2453080 | 40.76686735 | CS |
| 4 | 1.785 | 4.53736654804 | 39.34 | 41.53 | 39.07 | 1760741 | 40.2747435 | CS |
| 12 | 7.335 | 21.7076058005 | 33.79 | 41.53 | 33.43 | 1673282 | 37.9545455 | CS |
| 26 | 10.065 | 32.405022537 | 31.06 | 41.53 | 29.66 | 1580068 | 34.67470654 | CS |
| 52 | 7.875 | 23.6842105263 | 33.25 | 41.53 | 27.5294 | 1768369 | 32.79159736 | CS |
| 156 | 10.165 | 32.8326873385 | 30.96 | 41.53 | 24.81 | 2172896 | 30.31968451 | CS |
| 260 | -0.565 | -1.355241065 | 41.69 | 45.22 | 13.33 | 2112789 | 31.95519199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 41.05 | 0.04 | 0.10 | 41.01 | 41.16 | 40.75 | 1583112 |
| 1727131200 | 41.01 | 0.6 | 1.48 | 40.7 | 41.03 | 40.48 | 1344581 |
| 1726872000 | 40.41 | -0.07 | -0.17 | 40.42 | 40.59 | 40.3 | 4186956 |
| 1726785600 | 40.48 | -0.81 | -1.96 | 41.35 | 41.35 | 40.38 | 2438864 |
| 1726699200 | 41.29 | 0.74 | 1.82 | 40.75 | 41.53 | 40.52 | 2711886 |
| 1726612800 | 40.55 | -0.25 | -0.61 | 40.82 | 40.97 | 40.495 | 1959041 |
| 1726526400 | 40.8 | 0.18 | 0.44 | 40.8 | 41.09 | 40.64 | 1280992 |
| 1726267200 | 40.62 | 0.05 | 0.12 | 40.75 | 40.99 | 40.405 | 1223322 |
| 1726180800 | 40.57 | 0.39 | 0.97 | 40.1 | 40.73 | 39.97 | 1571604 |
| 1726094400 | 40.18 | -0.1 | -0.25 | 40.02 | 40.33 | 39.75 | 1138230 |
| 1726008000 | 40.28 | 0.34 | 0.85 | 40 | 40.37 | 39.99 | 1413710 |
| 1725921600 | 39.94 | 0.3 | 0.76 | 39.33 | 39.98 | 39.2 | 1198559 |
| 1725662400 | 39.64 | -0.35 | -0.88 | 40.14 | 40.14 | 39.295 | 1109286 |
| 1725576000 | 39.99 | 0.11 | 0.28 | 40 | 40.45 | 39.87 | 1720849 |
| 1725489600 | 39.88 | 0.41 | 1.04 | 39.58 | 40.06 | 39.58 | 1404575 |
| 1725403200 | 39.47 | -0.07 | -0.18 | 39.28 | 39.77 | 39.28 | 1539730 |
| 1725057600 | 39.54 | 0.13 | 0.33 | 39.5 | 39.688 | 39.19 | 2379327 |
| 1724971200 | 39.41 | 0.05 | 0.13 | 39.44 | 39.68 | 39.35 | 1506343 |
| 1724884800 | 39.36 | 0.09 | 0.23 | 39.34 | 39.615 | 39.07 | 1743121 |
| 1724798400 | 39.27 | 0.43 | 1.11 | 38.53 | 39.35 | 38.46 | 1672735 |
| 1724712000 | 38.84 | 0.01 | 0.03 | 39 | 39 | 38.595 | 1386697 |
| 1724452800 | 38.83 | 0.44 | 1.15 | 38.5 | 38.99 | 38.36 | 1738399 |
| 1724366400 | 38.39 | 0.29 | 0.76 | 38.17 | 38.455 | 38.08 | 1024438 |
| 1724280000 | 38.1 | 0.11 | 0.29 | 38.05 | 38.13 | 37.67 | 832487 |
| 1724193600 | 37.99 | 0.29 | 0.77 | 37.7 | 38.035 | 37.62 | 1042236 |
| 1724107200 | 37.7 | 0.27 | 0.72 | 37.43 | 38.095 | 37.31 | 1751257 |
| 1723848000 | 37.43 | -0.15 | -0.40 | 37.41 | 37.59 | 37.32 | 1674852 |
| 1723761600 | 37.58 | -0.32 | -0.84 | 37.7 | 38.21 | 37.27 | 2217040 |
| 1723675200 | 37.9 | 0.29 | 0.77 | 37.62 | 38.185 | 37.58 | 1583129 |
| 1723588800 | 37.61 | -0.19 | -0.50 | 38 | 38.01 | 37.49 | 1478098 |
| 1723502400 | 37.8 | -0.25 | -0.66 | 37.9 | 38.05 | 37.5607 | 1018709 |
| 1723243200 | 38.05 | 0.82 | 2.20 | 37.5 | 38.06 | 37.14 | 2037333 |
| 1723156800 | 37.23 | -0.06 | -0.16 | 37.27 | 37.45 | 37.02 | 1466848 |
| 1723070400 | 37.29 | 0.23 | 0.62 | 37.06 | 37.77 | 36.88 | 1778111 |
| 1722984000 | 37.06 | 0.06 | 0.16 | 37.19 | 37.62 | 36.93 | 1995257 |
| 1722897600 | 37 | -1.26 | -3.29 | 36.02 | 37.73 | 35.75 | 2441970 |
| 1722638400 | 38.26 | 1.56 | 4.25 | 36.7 | 38.85 | 36.59 | 3749486 |
| 1722552000 | 36.7 | 0.3 | 0.82 | 36.69 | 36.96 | 36.215 | 2433239 |
| 1722465600 | 36.4 | -0.13 | -0.36 | 36.55 | 36.78 | 36.235 | 2502427 |
| 1722379200 | 36.53 | -0.05 | -0.14 | 36.64 | 36.65 | 36.365 | 1404600 |
| 1722292800 | 36.58 | 0.28 | 0.77 | 36.39 | 36.6 | 36.11 | 1629181 |
| 1722033600 | 36.3 | 0.57 | 1.60 | 36 | 36.34 | 35.79 | 1195078 |
| 1721947200 | 35.73 | -0.66 | -1.81 | 36.03 | 36.64 | 35.59 | 1564968 |
| 1721860800 | 36.39 | -0.56 | -1.52 | 36.89 | 37.13 | 36.36 | 1688110 |
| 1721774400 | 36.95 | 0.63 | 1.73 | 36.36 | 37.035 | 36.31 | 2242689 |
| 1721688000 | 36.32 | 0.41 | 1.14 | 35.93 | 36.44 | 35.86 | 1431469 |
| 1721428800 | 35.91 | 0 | 0.00 | 35.97 | 36.04 | 35.6401 | 1302568 |
| 1721342400 | 35.91 | 0.11 | 0.31 | 35.73 | 35.94 | 35.51 | 1924669 |
| 1721256000 | 35.8 | 0.1 | 0.28 | 35.61 | 36.14 | 35.61 | 1656491 |
| 1721169600 | 35.7 | 0.73 | 2.09 | 35.05 | 35.745 | 34.96 | 2078280 |
| 1721083200 | 34.97 | 0.49 | 1.42 | 34.62 | 35.04 | 34.62 | 1265346 |
| 1720824000 | 34.48 | 0.07 | 0.20 | 34.55 | 34.8 | 34.35 | 1340801 |
| 1720737600 | 34.41 | 0.37 | 1.09 | 34.29 | 34.55 | 34.17 | 1777479 |
| 1720651200 | 34.04 | 0.49 | 1.46 | 33.7 | 34.04 | 33.43 | 1610852 |
| 1720564800 | 33.549999 | -0.22 | -0.65 | 33.67 | 33.82 | 33.43 | 1203330 |
| 1720478400 | 33.77 | -0.1 | -0.30 | 33.92 | 34.038 | 33.71 | 881991 |
| 1720219200 | 33.87 | 0.08 | 0.24 | 33.7 | 33.9 | 33.64 | 846439 |
| 1720040640 | 33.79 | -0.14 | -0.41 | 33.79 | 33.97 | 33.72 | 727191 |
| 1719960000 | 33.93 | -0.04 | -0.12 | 33.87 | 34.06 | 33.7 | 1242485 |
| 1719873600 | 33.97 | 0.24 | 0.71 | 34.12 | 34.15 | 33.75 | 1648498 |
| 1719614400 | 33.73 | 0 | 0.00 | 33.73 | 33.73 | 33.73 | 0 |
| 1719528000 | 33.73 | 0.29 | 0.87 | 33.5 | 33.86 | 33.439999 | 1542974 |
| 1719441600 | 33.439999 | 0.19 | 0.57 | 33.09 | 33.47 | 32.92 | 1608971 |
| 1719355200 | 33.25 | -0.35 | -1.04 | 33.62 | 33.7 | 33.09 | 1692647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
