Omega Healthcare Investors Inc (OHI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0838926174497 | 35.76 | 37.13 | 35.51 | 1604319 | 36.2242667 | CS |
| 4 | 2.7 | 8.15956482321 | 33.09 | 37.13 | 32.92 | 1520612 | 34.77354967 | CS |
| 12 | 5.44 | 17.9242174629 | 30.35 | 37.13 | 30.2604 | 1564742 | 32.72229958 | CS |
| 26 | 5.89 | 19.6989966555 | 29.9 | 37.13 | 27.5294 | 1680056 | 31.39640119 | CS |
| 52 | 3.04 | 9.28244274809 | 32.75 | 37.13 | 27.5294 | 1754808 | 31.65775745 | CS |
| 156 | -1.66 | -4.43257676903 | 37.45 | 37.7152 | 24.81 | 2193902 | 30.13186828 | CS |
| 260 | -1.11 | -3.0081300813 | 36.9 | 45.22 | 13.33 | 2112291 | 31.99824937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268800 | 33.6 | 0.58 | 1.76 | 32.979999 | 33.86 | 32.95 | 2104120 |
| 1719009600 | 33.02 | 0.32 | 0.98 | 32.83 | 33.1998 | 32.689999 | 3011826 |
| 1718923200 | 32.7 | 0.01 | 0.03 | 32.659999 | 32.819899 | 32.479999 | 1491613 |
| 1718750400 | 32.689999 | 0.21 | 0.65 | 32.6 | 32.85 | 32.52 | 1325397 |
| 1718664000 | 32.479999 | 0.11 | 0.34 | 32.29 | 32.509999 | 32.058 | 960926 |
| 1718404800 | 32.369999 | 0.26 | 0.81 | 32.03 | 32.405 | 31.89 | 1301231 |
| 1718318400 | 32.11 | 0.32 | 1.01 | 31.8 | 32.25 | 31.73 | 1385309 |
| 1718232000 | 31.79 | 0.29 | 0.92 | 31.92 | 32.03 | 31.76 | 2208883 |
| 1718145600 | 31.5 | -0.35 | -1.10 | 31.66 | 31.716 | 31.43 | 1362626 |
| 1718059200 | 31.85 | -0.29 | -0.90 | 32.02 | 32.185 | 31.8 | 1181841 |
| 1717800000 | 32.14 | -0.43 | -1.32 | 32.29 | 32.4 | 32 | 1020065 |
| 1717713600 | 32.57 | -0.19 | -0.58 | 32.68 | 32.75 | 32.479999 | 952022 |
| 1717627200 | 32.759999 | -0.06 | -0.18 | 32.799999 | 32.979999 | 32.7 | 1006252 |
| 1717540800 | 32.82 | 0.51 | 1.58 | 32.36 | 32.97 | 32.31 | 1611119 |
| 1717454400 | 32.31 | -0.02 | -0.06 | 32.33 | 32.72 | 32.189999 | 1457566 |
| 1717195200 | 32.33 | 0.79 | 2.50 | 31.71 | 32.439999 | 31.54 | 2004854 |
| 1717108800 | 31.54 | 0.76 | 2.47 | 30.95 | 31.57 | 30.925 | 1624893 |
| 1717022400 | 30.78 | -0.34 | -1.09 | 30.98 | 31.09 | 30.75 | 1213083 |
| 1716936000 | 31.12 | -0.35 | -1.11 | 31.61 | 31.69 | 30.995 | 855487 |
| 1716590400 | 31.47 | 0.15 | 0.48 | 31.5 | 31.59 | 31.335 | 874254 |
| 1716504000 | 31.32 | -0.6 | -1.88 | 31.83 | 31.93 | 31.31 | 2005176 |
| 1716417600 | 31.92 | 0.2 | 0.63 | 31.65 | 31.95 | 31.6 | 2036700 |
| 1716331200 | 31.72 | 0.86 | 2.79 | 30.86 | 31.91 | 30.85 | 3647257 |
| 1716244800 | 30.86 | 0.23 | 0.75 | 30.57 | 30.88 | 30.56 | 1121325 |
| 1715985600 | 30.63 | -0.05 | -0.16 | 30.7 | 30.72 | 30.48 | 907328 |
| 1715899200 | 30.68 | -0.08 | -0.26 | 30.76 | 30.86 | 30.54 | 1521949 |
| 1715812800 | 30.76 | -0.1 | -0.32 | 31.12 | 31.3 | 30.61 | 2152196 |
| 1715726400 | 30.86 | 0.12 | 0.39 | 30.89 | 30.98 | 30.73 | 1384614 |
| 1715640000 | 30.74 | 0.05 | 0.16 | 30.86 | 31.05 | 30.685 | 1304244 |
| 1715380800 | 30.69 | -0.06 | -0.20 | 30.87 | 30.9 | 30.65 | 1208518 |
| 1715294400 | 30.75 | -0.08 | -0.26 | 30.9 | 30.9 | 30.7 | 1199042 |
| 1715208000 | 30.83 | -0.1 | -0.32 | 30.91 | 30.95 | 30.715 | 1383336 |
| 1715121600 | 30.93 | -0.2 | -0.64 | 31.23 | 31.41 | 30.9 | 2233705 |
| 1715035200 | 31.13 | -0.21 | -0.67 | 31.41 | 31.47 | 30.98 | 1599506 |
| 1714776000 | 31.34 | 0.07 | 0.22 | 31.21 | 31.35 | 30.46 | 2471639 |
| 1714689600 | 31.27 | 0.58 | 1.89 | 31 | 31.28 | 30.73 | 2238059 |
| 1714603200 | 30.69 | 0.28 | 0.92 | 30.35 | 30.97 | 30.2604 | 1328627 |
| 1714516800 | 30.41 | -0.37 | -1.20 | 30.62 | 30.94 | 30.41 | 1638726 |
| 1714430400 | 30.78 | -0.31 | -1.00 | 30.61 | 30.995 | 30.555 | 1383047 |
| 1714171200 | 31.09 | 0.19 | 0.61 | 31.01 | 31.51 | 30.78 | 1563400 |
| 1714084800 | 30.9 | 0.22 | 0.72 | 30.53 | 31.025 | 30.51 | 1506020 |
| 1713998400 | 30.68 | -0.01 | -0.03 | 30.51 | 30.78 | 30.39 | 1011500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
