Scarica l'app Stockscreener
40.26
0.94%
0.3766
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché OHI Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Omega Healthcare Investors Inc (OHI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $40.31 | $39.52 | $0.79 | 664,764.0 | +0.95% |
| 2024-11-20 | $40.18 | $39.56 | $0.6244 | 1,168,078.0 | -0.67% |
| 2024-11-19 | $40.15 | $39.13 | $1.02 | 1,252,800.0 | +1.62% |
| 2024-11-18 | $40.16 | $39.33 | $0.83 | 1,422,870.0 | -1.30% |
| 2024-11-15 | $40.54 | $39.65 | $0.89 | 3,201,712.0 | +0.73% |
| 2024-11-14 | $40.31 | $39.59 | $0.72 | 2,004,195.0 | -0.80% |
| 2024-11-13 | $41.03 | $39.38 | $1.65 | 2,699,520.0 | -2.22% |
| 2024-11-12 | $41.65 | $40.87 | $0.78 | 1,776,917.0 | -1.01% |
| 2024-11-11 | $41.62 | $41.19 | $0.43 | 1,556,180.0 | +0.10% |
| 2024-11-08 | $41.57 | $40.74 | $0.83 | 1,444,274.0 | +1.47% |
| 2024-11-07 | $40.98 | $39.59 | $1.39 | 2,647,686.0 | +2.93% |
| 2024-11-06 | $40.52 | $38.71 | $1.80 | 2,606,046.0 | -2.51% |
| 2024-11-05 | $40.65 | $39.65 | $1.00 | 2,066,877.0 | +1.50% |
| 2024-11-04 | $41.98 | $39.65 | $2.33 | 3,883,095.0 | -2.89% |
| 2024-11-01 | $42.59 | $40.96 | $1.63 | 1,850,674.0 | -2.99% |
| 2024-10-31 | $44.41 | $42.43 | $1.98 | 2,462,764.0 | -0.14% |
| 2024-10-30 | $42.67 | $41.89 | $0.78 | 1,617,774.0 | +1.55% |
| 2024-10-29 | $41.92 | $41.36 | $0.56 | 1,495,373.0 | +0.75% |
| 2024-10-28 | $41.95 | $41.54 | $0.41 | 1,321,177.0 | +0.05% |
| 2024-10-25 | $41.87 | $41.36 | $0.51 | 1,366,394.0 | -0.41% |
| 2024-10-24 | $41.93 | $41.54 | $0.386 | 1,071,113.0 | +0.26% |
| 2024-10-23 | $41.77 | $41.05 | $0.715 | 1,062,358.0 | +0.90% |
| 2024-10-22 | $41.38 | $41.01 | $0.37 | 1,199,284.0 | -0.19% |
Omega Healthcare Investors Inc Stock (OHI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Omega Healthcare Investors Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OHI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Omega Healthcare Investors Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Omega Healthcare Investors Inc Storia dei prezzi delle azioni (OHI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $42.59 | $38.71 | $3.88 | 30,245,688.0 | -5.20% |
| 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 Storia dei prezzi delle azioni (OHI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
Omega Healthcare Investors Inc Storia dei prezzi delle azioni (OHI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $30.77 | $27.41 | $3.36 | 38,998,972.0 | -7.69% |
| 2022-11 | $33.02 | $29.14 | $3.88 | 45,305,561.0 | -4.72% |
| 2022-10 | $32.32 | $28.67 | $3.65 | 42,928,320.0 | +7.77% |
| 2022-09 | $33.16 | $28.08 | $5.08 | 45,875,109.0 | -9.71% |
| 2022-08 | $33.71 | $30.00 | $3.71 | 39,167,610.0 | +5.35% |
| 2022-07 | $31.50 | $27.98 | $3.52 | 33,148,288.0 | +9.97% |
| 2022-06 | $30.39 | $27.08 | $3.31 | 46,184,627.0 | -5.31% |
| 2022-05 | $30.50 | $24.81 | $5.69 | 65,473,569.0 | +16.84% |
| 2022-04 | $31.82 | $25.41 | $6.41 | 68,708,943.0 | -18.23% |
| 2022-03 | $31.92 | $27.17 | $4.75 | 49,571,231.0 | +10.61% |
| 2022-02 | $31.58 | $26.91 | $4.66 | 69,323,625.0 | -10.51% |
| 2022-01 | $31.80 | $29.17 | $2.63 | 56,141,936.0 | +6.39% |
1.72%
0.39%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):