Holen Sie sich die Stockscreener-App
38.02
0.96%
-0.37
Handel nachbörslich:
38.03
0.010
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-04-23 | $38.48 | $37.80 | $0.6766 | 2,482,553.0 | -0.96% |
| 2025-04-22 | $38.68 | $37.95 | $0.73 | 2,182,672.0 | +1.43% |
| 2025-04-21 | $38.54 | $37.48 | $1.06 | 3,035,505.0 | -1.87% |
| 2025-04-17 | $38.91 | $38.31 | $0.60 | 2,136,393.0 | +0.70% |
| 2025-04-16 | $38.71 | $38.16 | $0.55 | 2,006,702.0 | +0.18% |
| 2025-04-15 | $38.42 | $37.89 | $0.53 | 2,079,430.0 | +0.24% |
| 2025-04-14 | $38.39 | $37.72 | $0.6735 | 2,300,789.0 | +0.77% |
| 2025-04-11 | $38.01 | $36.90 | $1.11 | 2,945,971.0 | +0.48% |
| 2025-04-10 | $38.13 | $36.84 | $1.29 | 2,693,367.0 | +0.29% |
| 2025-04-09 | $37.89 | $35.04 | $2.85 | 4,678,197.0 | +3.73% |
| 2025-04-08 | $37.19 | $36.01 | $1.18 | 2,529,950.0 | -0.14% |
| 2025-04-07 | $37.45 | $35.52 | $1.93 | 2,729,951.0 | -2.89% |
| 2025-04-04 | $38.65 | $37.18 | $1.47 | 3,310,033.0 | -3.39% |
| 2025-04-03 | $39.65 | $37.96 | $1.69 | 3,255,806.0 | +2.03% |
| 2025-04-02 | $38.21 | $37.66 | $0.55 | 2,174,008.0 | -0.50% |
| 2025-04-01 | $38.48 | $37.75 | $0.735 | 1,673,981.0 | -0.03% |
| 2025-03-31 | $38.52 | $38.00 | $0.52 | 2,373,874.0 | +0.00% |
| 2025-03-28 | $38.17 | $37.45 | $0.72 | 1,409,388.0 | +1.55% |
| 2025-03-27 | $38.25 | $37.43 | $0.82 | 2,178,915.0 | -0.58% |
| 2025-03-26 | $37.84 | $37.48 | $0.36 | 1,610,707.0 | +0.59% |
| 2025-03-25 | $38.04 | $37.26 | $0.78 | 1,951,975.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $39.65 | $35.04 | $4.61 | 44,697,861.0 | -0.16% |
| 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% |
0.05%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):