OHI - OMEGA HEALTHCARE INVESTORS INC
Close
37.71
-0.020 -0.053%
Share volume: 23,030
Last Updated: Fri 27 Dec 2024 08:30:15 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$37.73
-0.02
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $38.11 | $38.11 | $38.42 | $38.42 | $38.01 | $38.01 | $38.15 | $38.15 | 972,178 | $972,056.00 |
| 12/24/2024 | $37.74 | $37.74 | $38.21 | $38.21 | $37.71 | $37.71 | $38.19 | $38.19 | 463,978 | $463,904.00 |
| 12/23/2024 | $37.70 | $37.70 | $38.08 | $38.08 | $37.44 | $37.44 | $37.93 | $37.93 | 1,318,854 | $1,318,854.00 |
| 12/20/2024 | $37.81 | $37.81 | $38.30 | $38.30 | $37.46 | $37.46 | $37.83 | $37.83 | 9,425,180 | $8,678,752.00 |
| 12/19/2024 | $38.10 | $38.10 | $38.50 | $38.50 | $37.80 | $37.80 | $37.81 | $37.81 | 2,160,391 | $2,160,391.00 |
| 12/18/2024 | $39.31 | $39.31 | $39.66 | $39.66 | $37.92 | $37.92 | $37.99 | $37.99 | 2,116,885 | $2,116,885.00 |
| 12/17/2024 | $38.82 | $38.82 | $39.67 | $39.67 | $38.60 | $38.60 | $39.34 | $39.34 | 1,449,416 | $1,449,416.00 |
| 12/16/2024 | $39.18 | $39.18 | $39.48 | $39.48 | $38.98 | $38.98 | $39.01 | $39.01 | 1,408,046 | $1,408,046.00 |