Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	40.40	40.49	40.07	40.11	1,745,105	-0.03(-0.07%)
Nov 21, 2024	39.52	40.31	39.52	40.14	1,395,755	+0.26(+0.65%)
Nov 20, 2024	39.88	40.18	39.56	39.88	1,189,199	-0.27(-0.67%)
Nov 19, 2024	39.44	40.15	39.13	40.15	1,304,819	+0.64(+1.62%)
Nov 18, 2024	39.86	40.16	39.33	39.51	1,459,255	-0.52(-1.30%)
Nov 15, 2024	39.90	40.54	39.65	40.03	3,225,174	+0.29(+0.73%)
Nov 14, 2024	40.00	40.31	39.59	39.74	2,027,594	-0.32(-0.80%)
Nov 13, 2024	41.00	41.03	39.38	40.06	2,721,468	-0.91(-2.22%)
Nov 12, 2024	41.39	41.65	40.87	40.97	1,898,278	-0.42(-1.01%)
Nov 11, 2024	41.35	41.62	41.19	41.39	1,825,985	+0.04(+0.10%)
Nov 08, 2024	41.03	41.57	40.74	41.35	1,509,534	+0.60(+1.47%)
Nov 07, 2024	39.62	40.98	39.59	40.75	2,689,813	+1.16(+2.93%)
Nov 06, 2024	40.43	40.52	38.71	39.59	2,805,217	-1.02(-2.51%)
Nov 05, 2024	39.90	40.65	39.65	40.61	2,084,677	+0.60(+1.50%)
Nov 04, 2024	41.20	41.98	39.65	40.01	3,913,630	-1.19(-2.89%)
Nov 01, 2024	42.51	42.59	40.96	41.20	1,901,159	-1.27(-2.99%)
Oct 31, 2024	42.83	44.41	42.43	42.47	2,581,090	-0.06(-0.14%)
Oct 30, 2024	41.90	42.67	41.89	42.53	1,681,719	+0.65(+1.55%)
Oct 29, 2024	41.60	41.92	41.36	41.88	1,542,805	+0.31(+0.75%)
Oct 28, 2024	41.67	41.95	41.54	41.57	1,349,063	+0.02(+0.05%)
Oct 25, 2024	41.87	41.87	41.36	41.55	1,395,558	-0.17(-0.41%)
Oct 24, 2024	41.62	41.93	41.54	41.72	1,097,237	+0.11(+0.26%)
Oct 23, 2024	41.15	41.77	41.05	41.61	1,136,634	+0.37(+0.90%)
Oct 22, 2024	41.13	41.38	41.01	41.24	1,215,771	-0.08(-0.19%)
Oct 21, 2024	41.49	41.73	41.17	41.32	1,423,324	-0.29(-0.70%)
Oct 18, 2024	40.96	41.62	40.70	41.61	1,614,684	+0.87(+2.14%)
Oct 17, 2024	40.78	40.95	40.61	40.74	830,765	-0.26(-0.63%)
Oct 16, 2024	40.60	41.12	40.60	41.00	717,462	+0.37(+0.91%)
Oct 15, 2024	40.21	40.96	40.10	40.63	1,285,721	+0.68(+1.70%)
Oct 14, 2024	39.83	40.04	39.57	39.95	821,999	+0.17(+0.43%)
Oct 11, 2024	39.81	39.86	39.50	39.78	610,922	+0.21(+0.53%)
Oct 10, 2024	39.74	39.74	39.23	39.57	1,104,980	-0.13(-0.33%)
Oct 09, 2024	39.31	39.72	39.24	39.70	1,150,850	+0.19(+0.48%)
Oct 08, 2024	39.73	39.75	39.43	39.51	1,308,097	+0.01(+0.03%)
Oct 07, 2024	39.11	39.65	39.10	39.50	1,077,685	+0.15(+0.38%)
Oct 04, 2024	39.66	39.86	39.25	39.35	1,556,546	-0.63(-1.58%)
Oct 03, 2024	40.08	40.10	39.77	39.98	1,057,924	-0.07(-0.17%)
Oct 02, 2024	39.97	40.48	39.80	40.05	2,133,999	-0.34(-0.84%)
Oct 01, 2024	40.88	40.89	40.31	40.39	1,280,200	-0.31(-0.76%)
Sep 30, 2024	40.42	40.73	40.17	40.70	1,977,450	+0.37(+0.92%)
Sep 27, 2024	40.57	40.70	39.98	40.33	1,421,000	-0.13(-0.32%)
Sep 26, 2024	40.94	40.99	40.25	40.46	1,352,161	-0.62(-1.51%)
Sep 25, 2024	41.24	41.48	40.98	41.08	1,154,498	+0.03(+0.07%)
Sep 24, 2024	41.01	41.16	40.75	41.05	1,583,115	+0.04(+0.10%)
Sep 23, 2024	40.70	41.03	40.48	41.01	1,345,350	+0.60(+1.48%)
Sep 20, 2024	40.42	40.59	40.30	40.41	4,186,958	-0.07(-0.17%)
Sep 19, 2024	41.28	41.31	40.38	40.48	2,438,914	-0.81(-1.96%)
Sep 18, 2024	40.75	41.53	40.52	41.29	2,711,900	+0.74(+1.82%)
Sep 17, 2024	40.82	40.97	40.49	40.55	1,959,041	-0.25(-0.61%)
Sep 16, 2024	40.84	41.09	40.64	40.80	1,281,294	+0.18(+0.44%)
Sep 13, 2024	40.75	40.99	40.41	40.62	1,223,543	+0.05(+0.12%)
Sep 12, 2024	40.10	40.73	39.97	40.57	1,571,604	+0.39(+0.97%)
Sep 11, 2024	40.02	40.33	39.75	40.18	1,138,232	-0.10(-0.25%)
Sep 10, 2024	40.00	40.37	39.99	40.28	1,413,710	+0.34(+0.85%)
Sep 09, 2024	39.33	39.98	39.20	39.94	1,198,562	+0.30(+0.76%)
Sep 06, 2024	40.14	40.14	39.30	39.64	1,109,292	-0.35(-0.88%)
Sep 05, 2024	40.00	40.45	39.87	39.99	1,720,849	+0.11(+0.28%)
Sep 04, 2024	39.58	40.06	39.58	39.88	1,404,575	+0.41(+1.04%)