Stockscreener 앱 받기
46.53
1.13%
0.52
시간 외 거래:
46.60
0.07
+0.15%
Omega Healthcare Investors Inc 주식 (OHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $46.71 | $45.72 | $0.9906 | 1,788,168.0 | +1.13% |
| 2026-08-13 | $46.60 | $45.90 | $0.705 | 1,348,660.0 | +0.31% |
| 2026-08-12 | $46.14 | $45.44 | $0.705 | 1,853,804.0 | +0.66% |
| 2026-08-11 | $47.35 | $45.53 | $1.82 | 2,082,975.0 | -3.84% |
| 2026-08-10 | $48.26 | $47.16 | $1.09 | 1,855,261.0 | -2.21% |
| 2026-08-07 | $48.72 | $48.34 | $0.38 | 1,197,171.0 | -0.45% |
| 2026-08-06 | $49.29 | $48.26 | $1.03 | 1,660,268.0 | -0.02% |
| 2026-08-05 | $48.97 | $48.21 | $0.76 | 1,809,669.0 | -0.10% |
| 2026-08-04 | $49.01 | $47.63 | $1.38 | 2,066,431.0 | -0.55% |
| 2026-08-03 | $50.19 | $48.78 | $1.41 | 1,906,283.0 | -3.24% |
| 2026-07-31 | $50.86 | $49.48 | $1.38 | 1,865,201.0 | +0.50% |
| 2026-07-30 | $52.39 | $49.76 | $2.63 | 2,291,615.0 | -1.89% |
| 2026-07-29 | $51.90 | $51.05 | $0.85 | 2,450,567.0 | -0.52% |
| 2026-07-28 | $52.07 | $51.36 | $0.71 | 2,646,249.0 | +0.47% |
| 2026-07-27 | $51.60 | $51.17 | $0.435 | 1,606,321.0 | -0.62% |
| 2026-07-24 | $51.92 | $51.31 | $0.61 | 1,818,572.0 | +1.47% |
| 2026-07-23 | $51.37 | $50.66 | $0.705 | 2,060,754.0 | +0.71% |
| 2026-07-22 | $51.05 | $50.37 | $0.6766 | 1,904,025.0 | +0.02% |
| 2026-07-21 | $50.63 | $49.42 | $1.21 | 2,551,558.0 | +2.06% |
| 2026-07-20 | $50.37 | $49.37 | $1.00 | 1,907,005.0 | -1.25% |
| 2026-07-17 | $50.75 | $49.71 | $1.04 | 2,089,985.0 | +0.68% |
| 2026-07-16 | $49.88 | $48.13 | $1.75 | 1,710,698.0 | +4.00% |
| 2026-07-15 | $48.46 | $47.68 | $0.7799 | 1,847,267.0 | -0.70% |
Omega Healthcare Investors Inc 주식 (OHI) 연도별 가격 이력
이 심층 분석에서는 Omega Healthcare Investors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Omega Healthcare Investors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Omega Healthcare Investors Inc 주식 (OHI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $50.19 | $45.44 | $4.75 | 19,356,858.0 | -8.13% |
| 2026-07 | $52.39 | $47.68 | $4.71 | 40,341,289.0 | +6.23% |
| 2026-06 | $48.42 | $43.15 | $5.27 | 55,081,507.0 | +1.97% |
| 2026-05 | $49.33 | $45.34 | $3.98 | 44,134,145.0 | -0.45% |
| 2026-04 | $48.34 | $43.49 | $4.85 | 46,378,135.0 | +7.19% |
| 2026-03 | $49.12 | $43.77 | $5.35 | 40,948,283.0 | -9.22% |
| 2026-02 | $49.14 | $42.25 | $6.89 | 43,600,213.0 | +10.00% |
| 2026-01 | $45.62 | $42.18 | $3.44 | 38,398,014.0 | -1.04% |
Omega Healthcare Investors Inc 주식 (OHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.36 | $43.42 | $2.94 | 35,578,547.0 | -2.40% |
| 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 주식 (OHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.10%
1.32%
자본화:
|
볼륨(24시간):