40.61
price up icon1.50%   0.60
after-market 시간 외 거래: 40.61
loading

Omega Healthcare Investors Inc 주식 (OHI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-21 $41.73 $41.17 $0.56 1,384,516.0 -0.70%
2024-10-18 $41.62 $40.70 $0.92 1,584,750.0 +2.14%
2024-10-17 $40.95 $40.61 $0.34 811,029.0 -0.63%
2024-10-16 $41.12 $40.60 $0.52 694,002.0 +0.91%
2024-10-15 $40.96 $40.10 $0.86 1,277,725.0 +1.70%
2024-10-14 $40.04 $39.57 $0.47 812,217.0 +0.43%
2024-10-11 $39.86 $39.50 $0.36 600,386.0 +0.53%
2024-10-10 $39.74 $39.23 $0.51 1,036,740.0 -0.33%
2024-10-09 $39.72 $39.24 $0.4788 1,076,179.0 +0.48%
2024-10-08 $39.75 $39.43 $0.32 1,276,156.0 +0.03%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $42.59 $39.65 $2.94 9,867,523.0 -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

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

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%
reit_healthcare_facilities DOC
$22.51
price up icon 2.36%
reit_healthcare_facilities HR
$17.57
price up icon 2.03%
$30.85
price down icon 0.68%
$18.77
price up icon 0.48%
reit_healthcare_facilities AHR
$25.81
price up icon 0.55%
자본화:     |  볼륨(24시간):