Holen Sie sich die Stockscreener-App
45.24
0.98%
-0.45
Handel nachbörslich:
45.24
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt OHI?
Forum
Prognose
Dividendenhistorie
Omega Healthcare Investors Inc-Aktien (OHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-09 | $46.29 | $45.19 | $1.10 | 2,420,471.0 | -0.98% |
| 2025-12-08 | $46.03 | $45.39 | $0.64 | 1,691,762.0 | -0.09% |
| 2025-12-05 | $46.10 | $45.72 | $0.38 | 1,520,535.0 | -0.39% |
| 2025-12-04 | $46.36 | $45.60 | $0.76 | 1,297,132.0 | +0.50% |
| 2025-12-03 | $46.22 | $45.36 | $0.8574 | 1,397,692.0 | -0.74% |
| 2025-12-02 | $46.19 | $45.44 | $0.75 | 1,782,896.0 | +0.44% |
| 2025-12-01 | $46.07 | $45.68 | $0.39 | 1,810,389.0 | -0.22% |
| 2025-11-28 | $46.10 | $45.54 | $0.56 | 748,865.0 | +0.22% |
| 2025-11-26 | $46.16 | $45.43 | $0.73 | 1,566,862.0 | +0.70% |
| 2025-11-25 | $45.91 | $45.24 | $0.665 | 1,574,709.0 | +0.98% |
| 2025-11-24 | $45.56 | $44.88 | $0.68 | 2,625,732.0 | +0.04% |
| 2025-11-21 | $45.19 | $44.20 | $0.995 | 2,433,530.0 | +1.01% |
| 2025-11-20 | $45.41 | $44.57 | $0.84 | 1,631,771.0 | -0.29% |
| 2025-11-19 | $45.31 | $44.52 | $0.79 | 1,784,443.0 | -0.89% |
| 2025-11-18 | $45.47 | $44.19 | $1.28 | 2,840,299.0 | +2.13% |
| 2025-11-17 | $44.38 | $44.00 | $0.38 | 1,618,903.0 | +0.48% |
| 2025-11-14 | $43.98 | $43.35 | $0.63 | 1,938,220.0 | +1.20% |
| 2025-11-13 | $43.76 | $43.38 | $0.37 | 1,418,014.0 | -0.50% |
| 2025-11-12 | $44.40 | $43.59 | $0.81 | 1,544,737.0 | -1.02% |
| 2025-11-11 | $44.17 | $43.63 | $0.5425 | 1,659,529.0 | +0.46% |
Omega Healthcare Investors Inc-Aktien (OHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Omega Healthcare Investors Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Omega Healthcare Investors Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Omega Healthcare Investors Inc-Aktien (OHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $46.36 | $45.19 | $1.17 | 14,341,348.0 | -1.48% |
| 2025-11 | $46.16 | $40.86 | $5.30 | 36,365,539.0 | +9.26% |
| 2025-10 | $42.66 | $39.26 | $3.40 | 37,408,899.0 | -0.45% |
| 2025-09 | $43.41 | $40.87 | $2.54 | 35,876,325.0 | -0.82% |
| 2025-08 | $42.80 | $39.08 | $3.72 | 45,897,479.0 | +9.43% |
| 2025-07 | $39.72 | $35.70 | $4.02 | 46,802,254.0 | +6.14% |
| 2025-06 | $37.85 | $35.88 | $1.97 | 56,529,534.0 | -0.95% |
| 2025-05 | $39.14 | $35.09 | $4.05 | 60,382,779.0 | -5.25% |
| 2025-04 | $39.65 | $35.04 | $4.61 | 53,224,929.0 | +2.55% |
| 2025-03 | $38.63 | $35.87 | $2.76 | 47,628,536.0 | +3.37% |
| 2025-02 | $39.35 | $35.24 | $4.11 | 41,571,563.0 | -0.59% |
| 2025-01 | $38.46 | $35.93 | $2.53 | 34,213,840.0 | -2.09% |
Omega Healthcare Investors Inc-Aktien (OHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.54 | $37.03 | $3.51 | 36,048,592.0 | -7.63% |
| 2024-11 | $42.59 | $38.71 | $3.88 | 40,528,970.0 | -4.38% |
| 2024-10 | $44.41 | $39.03 | $5.38 | 29,046,489.0 | +4.35% |
| 2024-09 | $41.53 | $39.20 | $2.33 | 32,353,715.0 | +2.93% |
| 2024-08 | $39.69 | $35.75 | $3.94 | 37,581,737.0 | +8.63% |
| 2024-07 | $37.13 | $33.43 | $3.70 | 31,614,005.0 | +6.28% |
| 2024-06 | $34.28 | $31.43 | $2.85 | 29,084,676.0 | +5.94% |
| 2024-05 | $32.44 | $30.26 | $2.18 | 35,384,041.0 | +6.31% |
| 2024-04 | $32.00 | $29.66 | $2.34 | 28,503,483.0 | -3.98% |
| 2024-03 | $31.70 | $30.49 | $1.21 | 30,282,489.0 | +1.77% |
| 2024-02 | $31.78 | $27.53 | $4.25 | 49,045,410.0 | +7.31% |
| 2024-01 | $31.06 | $28.70 | $2.36 | 35,067,397.0 | -5.41% |
Omega Healthcare Investors Inc-Aktien (OHI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.19 | $30.18 | $2.01 | 44,569,143.0 | -3.43% |
| 2023-11 | $33.84 | $30.72 | $3.12 | 42,890,466.0 | -4.08% |
| 2023-10 | $34.77 | $31.74 | $3.03 | 39,566,598.0 | -0.18% |
| 2023-09 | $34.13 | $31.19 | $2.94 | 40,693,841.0 | +4.21% |
| 2023-08 | $32.23 | $30.04 | $2.19 | 28,716,783.0 | -0.25% |
| 2023-07 | $32.98 | $30.31 | $2.67 | 34,430,907.0 | +3.94% |
| 2023-06 | $31.50 | $29.38 | $2.13 | 46,798,906.0 | +2.95% |
| 2023-05 | $30.00 | $26.11 | $3.89 | 43,017,066.0 | +11.40% |
| 2023-04 | $28.38 | $26.00 | $2.38 | 35,108,274.0 | -2.37% |
| 2023-03 | $28.75 | $25.61 | $3.14 | 49,432,327.0 | +2.31% |
| 2023-02 | $30.03 | $26.58 | $3.45 | 47,415,355.0 | -9.00% |
| 2023-01 | $31.26 | $26.13 | $5.13 | 48,839,436.0 | +5.33% |
1.49%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):