Stockscreener 앱 받기
42.55
1.31%
0.56
Omega Healthcare Investors Inc 주식 (OHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $42.67 | $42.09 | $0.58 | 626,133.0 | +1.31% |
| 2025-08-26 | $42.43 | $41.97 | $0.4599 | 2,070,612.0 | -0.12% |
| 2025-08-25 | $42.52 | $42.03 | $0.49 | 1,115,878.0 | -0.52% |
| 2025-08-22 | $42.80 | $42.18 | $0.62 | 1,505,426.0 | -0.24% |
| 2025-08-21 | $42.45 | $41.75 | $0.705 | 1,400,922.0 | +1.24% |
| 2025-08-20 | $42.10 | $41.46 | $0.64 | 2,364,032.0 | +1.38% |
| 2025-08-19 | $41.31 | $40.78 | $0.53 | 1,815,213.0 | +1.25% |
| 2025-08-18 | $41.04 | $40.71 | $0.33 | 1,651,061.0 | -0.61% |
| 2025-08-15 | $41.19 | $40.78 | $0.41 | 2,153,371.0 | +0.42% |
| 2025-08-14 | $41.05 | $40.39 | $0.665 | 2,697,604.0 | +1.09% |
| 2025-08-13 | $40.57 | $39.93 | $0.64 | 3,907,908.0 | -0.10% |
| 2025-08-12 | $40.49 | $39.86 | $0.63 | 2,346,815.0 | +0.62% |
| 2025-08-11 | $40.23 | $39.77 | $0.4599 | 1,785,327.0 | +0.60% |
| 2025-08-08 | $40.22 | $39.79 | $0.43 | 2,381,230.0 | -0.45% |
| 2025-08-07 | $40.57 | $40.06 | $0.5099 | 2,562,596.0 | -0.55% |
| 2025-08-06 | $40.56 | $40.03 | $0.53 | 2,453,855.0 | +0.88% |
| 2025-08-05 | $40.16 | $39.50 | $0.66 | 2,079,181.0 | +0.53% |
| 2025-08-04 | $39.92 | $39.25 | $0.675 | 2,332,405.0 | -0.40% |
| 2025-08-01 | $40.10 | $39.08 | $1.02 | 3,298,349.0 | +2.70% |
| 2025-07-31 | $39.10 | $38.71 | $0.39 | 2,559,563.0 | +0.18% |
| 2025-07-30 | $39.72 | $38.59 | $1.13 | 2,529,836.0 | -0.72% |
| 2025-07-29 | $39.22 | $38.23 | $0.99 | 2,457,692.0 | +2.28% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $42.80 | $39.08 | $3.72 | 40,547,918.0 | +9.36% |
| 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% |
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% |
0.72%
자본화:
|
볼륨(24시간):