Stockscreener 앱 받기
37.34
3.39%
-1.31
시간 외 거래:
37.30
-0.04
-0.11%
Omega Healthcare Investors Inc 주식 (OHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $38.08 | $37.20 | $0.88 | 2,012,580.0 | +1.69% |
| 2025-03-21 | $37.76 | $37.30 | $0.46 | 6,465,316.0 | -0.64% |
| 2025-03-20 | $37.92 | $37.49 | $0.43 | 1,907,276.0 | -0.61% |
| 2025-03-19 | $38.39 | $37.44 | $0.95 | 2,001,351.0 | -0.94% |
| 2025-03-18 | $38.63 | $38.08 | $0.55 | 2,031,277.0 | -0.05% |
| 2025-03-17 | $38.62 | $37.50 | $1.12 | 1,866,517.0 | +1.59% |
| 2025-03-14 | $37.65 | $36.73 | $0.92 | 2,170,387.0 | +2.31% |
| 2025-03-13 | $37.54 | $36.45 | $1.09 | 2,228,636.0 | +0.52% |
| 2025-03-12 | $36.71 | $35.91 | $0.80 | 1,753,190.0 | -0.19% |
| 2025-03-11 | $37.80 | $36.26 | $1.54 | 2,249,937.0 | -2.55% |
| 2025-03-10 | $38.14 | $36.98 | $1.16 | 3,355,363.0 | +1.95% |
| 2025-03-07 | $37.10 | $36.04 | $1.06 | 2,873,365.0 | +2.50% |
| 2025-03-06 | $37.42 | $35.87 | $1.55 | 2,418,275.0 | -4.15% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $39.65 | $37.18 | $2.47 | 13,723,861.0 | -1.94% |
| 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% |
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% |
5.29%
자본화:
|
볼륨(24시간):