NYSE:OHI
Omega Healthcare Investors Inc Stock Price (Quote)
$30.69
+0.280 (+0.92%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.66 | $32.00 | Wednesday, 1st May 2024 OHI stock ended at $30.69. This is 0.92% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.34% from a day low at $30.26 to a day high of $30.97. |
| 90 days | $27.53 | $32.00 | |
| 52 weeks | $26.97 | $34.77 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $30.34 | $30.97 | $30.26 | $30.69 | 982 932 |
| Apr 30, 2024 | $30.62 | $30.94 | $30.41 | $30.41 | 1 322 707 |
| Apr 29, 2024 | $30.61 | $31.00 | $30.58 | $30.78 | 1 298 322 |
| Apr 26, 2024 | $30.96 | $31.51 | $30.78 | $31.09 | 1 542 543 |
| Apr 25, 2024 | $30.53 | $31.03 | $30.51 | $30.90 | 1 338 875 |
| Apr 24, 2024 | $30.51 | $30.78 | $30.39 | $30.68 | 945 680 |
| Apr 23, 2024 | $30.35 | $30.70 | $30.30 | $30.69 | 1 604 278 |
| Apr 22, 2024 | $30.57 | $30.62 | $29.66 | $30.26 | 2 137 708 |
| Apr 19, 2024 | $30.00 | $30.51 | $30.00 | $30.42 | 883 594 |
| Apr 18, 2024 | $30.05 | $30.12 | $29.85 | $29.98 | 1 384 192 |
| Apr 17, 2024 | $30.23 | $30.31 | $29.88 | $29.96 | 1 704 023 |
| Apr 16, 2024 | $30.26 | $30.28 | $30.03 | $30.11 | 879 768 |
| Apr 15, 2024 | $30.71 | $30.71 | $30.18 | $30.33 | 801 151 |
| Apr 12, 2024 | $30.65 | $30.77 | $30.29 | $30.50 | 896 655 |
| Apr 11, 2024 | $30.82 | $30.90 | $30.55 | $30.68 | 1 079 907 |
| Apr 10, 2024 | $31.50 | $31.53 | $30.58 | $30.80 | 1 217 117 |
| Apr 09, 2024 | $31.93 | $31.99 | $31.63 | $31.86 | 756 051 |
| Apr 08, 2024 | $31.85 | $32.00 | $31.69 | $31.99 | 769 070 |
| Apr 05, 2024 | $31.17 | $31.99 | $31.15 | $31.95 | 1 265 017 |
| Apr 04, 2024 | $31.42 | $31.62 | $31.09 | $31.21 | 766 197 |
| Apr 03, 2024 | $31.05 | $31.57 | $30.96 | $31.24 | 832 834 |
| Apr 02, 2024 | $31.67 | $31.78 | $30.99 | $31.08 | 1 873 517 |
| Apr 01, 2024 | $31.71 | $31.92 | $31.44 | $31.82 | 1 264 795 |
| Mar 28, 2024 | $31.06 | $31.70 | $31.03 | $31.67 | 1 694 667 |
| Mar 27, 2024 | $31.09 | $31.34 | $30.85 | $31.05 | 1 422 365 |
