Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Omega Healthcare Investors Inc | OHI | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.19 | 0.61% | 31.09 | 18:13:21 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 31.01 | 30.78 | 31.51 | 31.09 | 30.90 |
OHI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.00 | 31.51 | 29.66 | 30.55 | 1,553,646 | 1.09 | 3.63% |
| 1 Month | 31.71 | 32.00 | 29.66 | 30.82 | 1,331,850 | -0.62 | -1.96% |
| 3 Months | 28.73 | 32.00 | 27.5294 | 30.59 | 1,750,963 | 2.36 | 8.21% |
| 6 Months | 33.71 | 34.14 | 27.5294 | 30.83 | 1,879,538 | -2.62 | -7.77% |
| 1 Year | 26.29 | 34.77 | 26.00 | 31.05 | 1,858,780 | 4.80 | 18.26% |
| 3 Years | 38.20 | 39.31 | 24.81 | 30.49 | 2,224,490 | -7.11 | -18.61% |
| 5 Years | 36.00 | 45.22 | 13.33 | 32.14 | 2,111,463 | -4.91 | -13.64% |
OHI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 31.09 | 0.19 | 0.61% | 31.01 | 31.51 | 30.78 | 1,563,400 |
| Apr 25 2024 | 30.90 | 0.22 | 0.72% | 30.53 | 31.025 | 30.51 | 1,506,020 |
| Apr 24 2024 | 30.68 | -0.01 | -0.03% | 30.51 | 30.78 | 30.39 | 1,011,500 |
| Apr 23 2024 | 30.69 | 0.43 | 1.42% | 30.35 | 30.70 | 30.30 | 1,604,280 |
| Apr 22 2024 | 30.26 | -0.16 | -0.53% | 30.57 | 30.62 | 29.66 | 2,521,548 |
| Apr 19 2024 | 30.42 | 0.44 | 1.47% | 30.00 | 30.52 | 30.00 | 1,141,433 |
| Apr 18 2024 | 29.98 | 0.02 | 0.07% | 30.05 | 30.12 | 29.845 | 1,441,621 |
| Apr 17 2024 | 29.96 | -0.15 | -0.50% | 30.23 | 30.31 | 29.88 | 1,733,727 |
| Apr 16 2024 | 30.11 | -0.22 | -0.73% | 30.26 | 30.28 | 30.0258 | 950,072 |
| Apr 15 2024 | 30.33 | -0.17 | -0.56% | 30.71 | 30.71 | 30.18 | 1,113,008 |
| Apr 12 2024 | 30.50 | -0.18 | -0.59% | 30.65 | 30.77 | 30.2943 | 1,158,999 |
| Apr 11 2024 | 30.68 | -0.12 | -0.39% | 30.82 | 30.895 | 30.55 | 1,104,398 |
| Apr 10 2024 | 30.80 | -1.06 | -3.33% | 31.50 | 31.53 | 30.58 | 1,260,280 |
| Apr 09 2024 | 31.86 | -0.13 | -0.41% | 31.93 | 32.00 | 31.63 | 986,531 |
| Apr 08 2024 | 31.99 | 0.04 | 0.13% | 31.85 | 32.00 | 31.69 | 1,127,122 |
| Apr 05 2024 | 31.95 | 0.74 | 2.37% | 31.17 | 31.99 | 31.145 | 1,474,014 |
| Apr 04 2024 | 31.21 | -0.03 | -0.10% | 31.42 | 31.63 | 31.09 | 1,057,194 |
| Apr 03 2024 | 31.24 | 0.16 | 0.51% | 31.05 | 31.57 | 30.96 | 1,101,763 |
| Apr 02 2024 | 31.08 | -0.74 | -2.33% | 31.67 | 31.78 | 30.985 | 1,874,618 |
| Apr 01 2024 | 31.82 | 0.15 | 0.47% | 31.71 | 31.92 | 31.435 | 1,264,865 |
| Mar 28 2024 | 31.67 | 0.62 | 2.00% | 31.04 | 31.70 | 31.03 | 1,694,677 |
| Mar 27 2024 | 31.05 | 0.24 | 0.78% | 31.09 | 31.34 | 30.845 | 1,422,439 |
