Stockscreener 앱 받기
35.70
1.30%
-0.47
시간 외 거래:
35.60
-0.10
-0.28%
Omega Healthcare Investors Inc 주식 (OHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $36.23 | $35.24 | $0.985 | 2,177,922.0 | -1.30% |
| 2025-02-20 | $36.20 | $35.80 | $0.405 | 2,140,218.0 | +0.67% |
| 2025-02-19 | $36.25 | $35.68 | $0.57 | 1,508,839.0 | -0.36% |
| 2025-02-18 | $36.49 | $35.92 | $0.57 | 2,229,768.0 | -0.93% |
| 2025-02-14 | $36.67 | $36.16 | $0.51 | 1,523,697.0 | +0.14% |
| 2025-02-13 | $36.45 | $35.65 | $0.7999 | 1,688,046.0 | +1.76% |
| 2025-02-12 | $35.92 | $35.47 | $0.45 | 3,101,017.0 | -0.86% |
| 2025-02-11 | $36.77 | $35.66 | $1.11 | 2,377,837.0 | -2.28% |
| 2025-02-10 | $37.18 | $36.50 | $0.68 | 1,667,572.0 | -2.77% |
| 2025-02-07 | $38.26 | $37.44 | $0.825 | 2,442,709.0 | -0.37% |
| 2025-02-06 | $39.35 | $37.61 | $1.74 | 3,385,686.0 | -0.68% |
| 2025-02-05 | $38.46 | $37.66 | $0.80 | 2,786,120.0 | +1.91% |
| 2025-02-04 | $37.89 | $37.22 | $0.67 | 1,730,004.0 | -0.74% |
| 2025-02-03 | $38.03 | $36.52 | $1.51 | 2,394,860.0 | +2.21% |
| 2025-01-31 | $37.35 | $36.60 | $0.75 | 2,430,285.0 | +0.60% |
| 2025-01-30 | $37.01 | $36.24 | $0.77 | 1,656,150.0 | +1.85% |
| 2025-01-29 | $37.88 | $35.93 | $1.95 | 2,311,188.0 | -3.88% |
| 2025-01-28 | $38.37 | $37.56 | $0.81 | 1,709,906.0 | -1.54% |
| 2025-01-27 | $38.46 | $37.36 | $1.10 | 2,037,235.0 | +2.74% |
| 2025-01-24 | $37.31 | $36.87 | $0.44 | 1,454,512.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $39.35 | $35.24 | $4.11 | 33,332,217.0 | -3.67% |
| 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% |
Omega Healthcare Investors Inc 주식 (OHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.15%
자본화:
|
볼륨(24시간):