Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	28.88	29.07	28.23	28.34	2,033,286	-0.30(-1.06%)
Jan 30, 2024	28.72	28.87	28.51	28.64	1,937,244	+0.01(+0.03%)
Jan 29, 2024	28.39	28.67	28.34	28.64	1,974,141	+0.26(+0.93%)
Jan 26, 2024	28.38	28.53	28.18	28.37	1,903,823	+0.12(+0.42%)
Jan 25, 2024	28.44	28.49	28.15	28.25	1,765,130	+0.13(+0.45%)
Jan 24, 2024	29.22	29.24	28.04	28.13	2,227,329	-0.84(-2.90%)
Jan 23, 2024	29.22	29.29	28.83	28.97	1,334,010	-0.18(-0.60%)
Jan 22, 2024	29.09	29.37	28.94	29.14	1,324,995	+0.14(+0.47%)
Jan 19, 2024	28.83	29.06	28.51	29.01	1,801,365	+0.26(+0.92%)
Jan 18, 2024	28.83	28.95	28.54	28.74	1,641,628	-0.13(-0.44%)
Jan 17, 2024	29.32	29.49	28.52	28.87	2,043,922	-0.65(-2.19%)
Jan 16, 2024	29.47	29.89	29.33	29.51	1,713,519	-0.43(-1.44%)
Jan 12, 2024	30.13	30.36	29.91	29.94	2,079,060	+0.13(+0.43%)
Jan 11, 2024	29.65	29.89	29.50	29.82	1,402,814	+0.03(+0.10%)
Jan 10, 2024	29.52	29.85	29.42	29.79	1,441,876	+0.36(+1.23%)
Jan 09, 2024	29.91	29.91	29.41	29.43	2,021,734	-0.59(-1.95%)
Jan 08, 2024	29.69	30.02	29.60	30.01	1,106,692	+0.32(+1.09%)
Jan 05, 2024	29.70	29.81	29.53	29.69	1,722,232	-0.13(-0.43%)
Jan 04, 2024	29.91	29.95	29.60	29.82	1,352,636	-0.01(-0.03%)
Jan 03, 2024	30.10	30.10	29.78	29.83	1,449,732	-0.32(-1.07%)
Jan 02, 2024	29.79	30.17	29.76	30.15	1,648,605	+0.19(+0.62%)
Dec 29, 2023	30.20	30.29	29.94	29.96	1,408,563	-0.39(-1.29%)
Dec 28, 2023	30.00	30.43	30.00	30.36	1,412,016	+0.26(+0.88%)
Dec 27, 2023	29.85	30.23	29.62	30.09	1,540,795	+0.31(+1.05%)
Dec 26, 2023	29.91	30.00	29.70	29.78	1,057,376	-0.22(-0.75%)
Dec 22, 2023	30.19	30.33	29.94	30.00	1,166,971	-0.02(-0.07%)
Dec 21, 2023	30.20	30.29	29.73	30.02	1,420,998	-0.04(-0.13%)
Dec 20, 2023	30.28	30.50	30.05	30.06	1,276,629	-0.30(-1.00%)
Dec 19, 2023	30.30	30.70	30.16	30.36	2,068,602	+0.06(+0.19%)
Dec 18, 2023	30.20	30.43	29.93	30.31	2,556,743	+0.19(+0.62%)
Dec 15, 2023	30.38	30.73	29.77	30.12	5,095,853	-0.38(-1.25%)
Dec 14, 2023	31.08	31.08	30.24	30.50	2,761,618	-0.06(-0.19%)
Dec 13, 2023	30.25	30.62	29.92	30.56	4,336,907	+0.31(+1.03%)
Dec 12, 2023	30.18	30.44	29.99	30.25	1,763,082	+0.09(+0.29%)
Dec 11, 2023	29.73	30.44	29.68	30.16	2,128,317	+0.33(+1.11%)
Dec 08, 2023	29.72	29.93	29.50	29.83	1,580,462	-0.01(-0.03%)
Dec 07, 2023	29.71	29.98	29.59	29.84	2,592,319	+0.13(+0.43%)
Dec 06, 2023	30.26	30.36	29.70	29.71	2,464,845	-0.59(-1.94%)
Dec 05, 2023	30.80	30.80	30.19	30.30	2,531,149	-0.52(-1.68%)
Dec 04, 2023	30.94	31.10	30.52	30.81	3,675,973	-0.58(-1.84%)
Dec 01, 2023	31.07	31.46	30.89	31.39	2,828,376	+0.36(+1.17%)
Nov 30, 2023	30.56	31.10	30.45	31.03	2,963,155	+0.52(+1.70%)
Nov 29, 2023	31.16	31.31	30.38	30.51	3,006,420	-0.52(-1.67%)
Nov 28, 2023	31.13	31.28	30.96	31.03	1,774,472	-0.22(-0.72%)
Nov 27, 2023	31.26	31.43	31.16	31.25	1,880,510	-0.05(-0.16%)
Nov 24, 2023	31.10	31.39	30.94	31.30	573,723	+0.26(+0.85%)
Nov 22, 2023	31.40	31.47	30.87	31.04	910,216	-0.10(-0.31%)
Nov 21, 2023	31.25	31.40	30.95	31.14	1,257,577	-0.20(-0.62%)
Nov 20, 2023	30.75	31.40	30.71	31.33	1,363,495	+0.43(+1.39%)
Nov 17, 2023	31.19	31.26	30.79	30.90	1,269,830	-0.08(-0.25%)
Nov 16, 2023	30.90	31.22	30.83	30.98	1,549,838	+0.21(+0.70%)
Nov 15, 2023	30.91	31.06	30.58	30.77	1,784,023	-0.14(-0.44%)
Nov 14, 2023	31.21	31.53	30.87	30.90	2,087,242	+0.20(+0.64%)
Nov 13, 2023	30.80	31.19	30.62	30.71	1,460,144	-0.31(-1.01%)
Nov 10, 2023	30.40	31.15	30.28	31.02	1,716,063	+0.82(+2.72%)
Nov 09, 2023	30.19	30.57	30.06	30.20	1,793,450	+0.01(+0.03%)
Nov 08, 2023	30.49	30.61	30.06	30.19	2,328,798	-0.40(-1.31%)
Nov 07, 2023	30.77	30.77	30.17	30.59	2,174,378	-0.24(-0.79%)
Nov 06, 2023	30.49	30.87	30.02	30.83	3,464,245	+0.03(+0.10%)
Nov 03, 2023	32.74	32.89	30.65	30.80	5,677,917	-2.16(-6.55%)
Nov 02, 2023	32.79	33.07	32.79	32.96	2,029,167	+0.48(+1.47%)