Stockscreener 앱 받기
40.23
0.93%
0.345
Omega Healthcare Investors Inc 주식 (OHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $40.31 | $39.52 | $0.79 | 651,496.0 | +0.85% |
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $42.59 | $38.71 | $3.88 | 30,232,420.0 | -5.30% |
| 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% |
Omega Healthcare Investors Inc 주식 (OHI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):