Stockscreener 앱 받기
30.63
0.16%
-0.05
시간 외 거래:
30.63
Omega Healthcare Investors, Inc. 주식 (OHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $30.72 | $30.48 | $0.24 | 882,681.0 | -0.16% |
| 2024-05-16 | $30.86 | $30.54 | $0.32 | 1,513,200.0 | -0.26% |
| 2024-05-15 | $31.30 | $30.61 | $0.69 | 2,103,325.0 | -0.32% |
| 2024-05-14 | $30.98 | $30.73 | $0.25 | 1,363,708.0 | +0.39% |
| 2024-05-13 | $31.05 | $30.68 | $0.365 | 1,260,965.0 | +0.16% |
| 2024-05-10 | $30.89 | $30.65 | $0.24 | 1,179,328.0 | -0.20% |
| 2024-05-09 | $30.90 | $30.70 | $0.20 | 1,187,496.0 | -0.26% |
| 2024-05-08 | $30.95 | $30.71 | $0.235 | 1,286,095.0 | -0.32% |
| 2024-05-07 | $31.41 | $30.90 | $0.51 | 2,191,484.0 | -0.64% |
| 2024-05-06 | $31.47 | $30.98 | $0.49 | 1,537,385.0 | -0.67% |
| 2024-05-03 | $31.35 | $30.46 | $0.89 | 2,410,060.0 | +0.22% |
| 2024-05-02 | $31.28 | $30.73 | $0.55 | 2,205,615.0 | +1.89% |
| 2024-05-01 | $30.97 | $30.26 | $0.7096 | 1,279,983.0 | +0.92% |
| 2024-04-30 | $30.94 | $30.41 | $0.53 | 1,337,488.0 | -1.20% |
| 2024-04-29 | $31.00 | $30.58 | $0.415 | 1,300,924.0 | -1.00% |
| 2024-04-26 | $31.51 | $30.78 | $0.73 | 1,545,367.0 | +0.61% |
| 2024-04-25 | $31.02 | $30.51 | $0.515 | 1,342,442.0 | +0.72% |
| 2024-04-24 | $30.78 | $30.39 | $0.39 | 947,118.0 | -0.03% |
| 2024-04-23 | $30.70 | $30.30 | $0.40 | 1,441,866.0 | +1.42% |
| 2024-04-22 | $30.62 | $29.66 | $0.96 | 2,398,530.0 | -0.53% |
| 2024-04-19 | $30.52 | $30.00 | $0.52 | 1,080,587.0 | +1.47% |
| 2024-04-18 | $30.12 | $29.84 | $0.275 | 1,390,428.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $31.47 | $30.26 | $1.21 | 21,284,006.0 | +0.72% |
| 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% |
1.18%
0.84%
자본화:
|
볼륨(24시간):