Holen Sie sich die Stockscreener-App
37.11
0.13%
0.05
Handel nachbörslich:
37.11
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $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% |
| 2025-05-27 | $36.95 | $36.28 | $0.67 | 2,207,576.0 | +1.82% |
| 2025-05-23 | $36.28 | $35.88 | $0.405 | 1,814,149.0 | +0.56% |
| 2025-05-22 | $36.50 | $35.97 | $0.535 | 2,133,021.0 | -1.26% |
| 2025-05-21 | $37.52 | $36.37 | $1.16 | 2,860,845.0 | -2.83% |
| 2025-05-20 | $37.80 | $37.33 | $0.47 | 2,680,559.0 | +0.27% |
| 2025-05-19 | $37.46 | $36.87 | $0.59 | 2,705,930.0 | +1.05% |
| 2025-05-16 | $37.05 | $36.23 | $0.815 | 1,874,233.0 | +1.87% |
| 2025-05-15 | $36.44 | $36.01 | $0.43 | 2,021,998.0 | +1.23% |
| 2025-05-14 | $36.50 | $35.72 | $0.78 | 3,043,208.0 | -1.43% |
| 2025-05-13 | $36.97 | $36.10 | $0.87 | 4,437,283.0 | +1.50% |
| 2025-05-12 | $36.01 | $35.13 | $0.8794 | 2,570,534.0 | +0.08% |
| 2025-05-09 | $36.06 | $35.47 | $0.595 | 1,908,857.0 | +0.87% |
| 2025-05-08 | $35.99 | $35.09 | $0.905 | 3,747,218.0 | -0.31% |
| 2025-05-07 | $36.22 | $35.49 | $0.73 | 4,815,317.0 | -0.67% |
| 2025-05-06 | $36.47 | $35.86 | $0.61 | 4,163,948.0 | -0.77% |
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 | $37.35 | $36.71 | $0.64 | 6,931,752.0 | +0.30% |
| 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%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):