Stockscreener 앱 받기
45.06
0.04%
0.02
시간 외 거래:
45.06
Omega Healthcare Investors Inc 주식 (OHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $45.56 | $44.88 | $0.68 | 2,625,732.0 | +0.04% |
| 2025-11-21 | $45.19 | $44.20 | $0.995 | 2,433,530.0 | +1.01% |
| 2025-11-20 | $45.41 | $44.57 | $0.84 | 1,631,771.0 | -0.29% |
| 2025-11-19 | $45.31 | $44.52 | $0.79 | 1,784,443.0 | -0.89% |
| 2025-11-18 | $45.47 | $44.19 | $1.28 | 2,840,299.0 | +2.13% |
| 2025-11-17 | $44.38 | $44.00 | $0.38 | 1,618,903.0 | +0.48% |
| 2025-11-14 | $43.98 | $43.35 | $0.63 | 1,938,220.0 | +1.20% |
| 2025-11-13 | $43.76 | $43.38 | $0.37 | 1,418,014.0 | -0.50% |
| 2025-11-12 | $44.40 | $43.59 | $0.81 | 1,544,737.0 | -1.02% |
| 2025-11-11 | $44.17 | $43.63 | $0.5425 | 1,659,529.0 | +0.46% |
| 2025-11-10 | $44.21 | $43.36 | $0.85 | 1,766,386.0 | +0.87% |
| 2025-11-07 | $43.62 | $41.53 | $2.09 | 1,775,295.0 | +2.13% |
| 2025-11-06 | $42.97 | $42.17 | $0.7999 | 1,679,477.0 | -0.91% |
| 2025-11-05 | $43.54 | $42.50 | $1.04 | 2,363,789.0 | +0.09% |
| 2025-11-04 | $43.02 | $41.70 | $1.33 | 3,012,164.0 | +2.38% |
| 2025-11-03 | $42.13 | $40.86 | $1.27 | 2,382,814.0 | -0.12% |
| 2025-10-31 | $42.66 | $40.10 | $2.56 | 4,165,537.0 | +5.42% |
| 2025-10-30 | $39.96 | $39.38 | $0.58 | 2,034,515.0 | +0.86% |
| 2025-10-29 | $40.10 | $39.26 | $0.84 | 1,673,666.0 | -1.17% |
| 2025-10-28 | $41.00 | $39.86 | $1.14 | 1,854,831.0 | -2.25% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $45.56 | $40.86 | $4.70 | 35,100,835.0 | +7.21% |
| 2025-10 | $42.66 | $39.26 | $3.40 | 37,408,899.0 | -0.45% |
| 2025-09 | $43.41 | $40.87 | $2.54 | 35,876,325.0 | -0.82% |
| 2025-08 | $42.80 | $39.08 | $3.72 | 45,897,479.0 | +9.43% |
| 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% |
0.06%
0.46%
자본화:
|
볼륨(24시간):