36.75
price up icon0.30%   0.11
after-market Handel nachbörslich: 36.15 -0.60 -1.63%
loading

Omega Healthcare Investors Inc-Aktien (OHI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-26 $37.04 $36.32 $0.72 1,955,769.0 +0.30%
2025-06-25 $37.01 $36.46 $0.5499 2,815,092.0 -1.27%
2025-06-24 $37.45 $36.95 $0.50 2,341,330.0 -0.51%
2025-06-23 $37.40 $36.93 $0.47 2,290,229.0 +0.95%
2025-06-20 $37.20 $36.65 $0.555 6,195,520.0 -0.14%
2025-06-18 $37.07 $36.46 $0.61 3,673,643.0 +0.27%
2025-06-17 $37.04 $36.38 $0.66 3,838,996.0 +2.30%
2025-06-16 $37.29 $35.88 $1.41 2,663,395.0 -2.57%
2025-06-13 $37.14 $36.66 $0.48 2,228,685.0 +0.00%
2025-06-12 $37.05 $36.57 $0.48 2,949,288.0 +0.00%
2025-06-11 $37.49 $36.66 $0.828 2,012,295.0 +0.82%
2025-06-10 $37.09 $36.49 $0.60 2,631,057.0 -0.14%
2025-06-09 $37.37 $36.42 $0.95 3,044,261.0 -1.74%
2025-06-06 $37.85 $37.23 $0.62 3,268,542.0 -0.48%
2025-06-05 $37.68 $37.04 $0.64 2,467,218.0 +0.51%
2025-06-04 $37.59 $36.92 $0.675 2,242,539.0 +0.81%
2025-06-03 $37.35 $36.73 $0.62 2,321,631.0 +0.13%
2025-06-02 $37.26 $36.71 $0.55 2,288,490.0 +0.16%
2025-05-30 $37.09 $36.61 $0.48 2,988,449.0 +0.71%
2025-05-29 $36.80 $36.34 $0.455 1,611,825.0 +0.55%
2025-05-28 $36.87 $36.35 $0.515 1,873,053.0 -0.87%

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
2025-06 $37.85 $35.88 $1.97 53,183,749.0 -0.68%
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%
reit_healthcare_facilities DOC
$17.48
price up icon 0.98%
reit_healthcare_facilities AHR
$36.16
price up icon 0.00%
$30.56
price up icon 0.16%
reit_healthcare_facilities HR
$15.55
price down icon 0.38%
$18.48
price up icon 1.15%
Kapitalisierung:     |  Volumen (24h):