loading

Omega Healthcare Investors Inc 주식 (OHI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-31 $39.10 $38.71 $0.39 760,112.0 +0.33%
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%
2025-07-28 $39.15 $38.23 $0.925 1,914,690.0 -2.22%
2025-07-25 $39.18 $38.82 $0.36 1,417,614.0 +0.28%
2025-07-24 $39.13 $38.79 $0.345 1,217,206.0 -0.08%
2025-07-23 $39.09 $38.79 $0.295 1,221,601.0 +1.04%
2025-07-22 $38.66 $38.02 $0.64 1,454,695.0 +1.52%
2025-07-21 $38.13 $37.70 $0.435 1,713,293.0 +0.29%
2025-07-18 $38.06 $37.73 $0.33 1,482,416.0 +0.37%
2025-07-17 $38.11 $37.58 $0.53 2,271,132.0 -0.47%
2025-07-16 $38.25 $37.82 $0.43 1,767,860.0 -0.05%
2025-07-15 $38.43 $37.94 $0.49 2,372,962.0 -0.91%
2025-07-14 $38.49 $37.74 $0.7475 3,198,246.0 +2.16%
2025-07-11 $37.80 $36.45 $1.35 3,532,659.0 +2.43%
2025-07-10 $36.78 $35.70 $1.08 4,292,828.0 +0.74%
2025-07-09 $36.55 $36.14 $0.41 1,678,398.0 +0.25%
2025-07-08 $36.64 $36.20 $0.44 1,739,250.0 -0.55%
2025-07-07 $37.01 $36.31 $0.695 2,136,074.0 -0.49%
2025-07-03 $36.87 $36.30 $0.565 1,153,529.0 +0.49%
2025-07-02 $36.75 $36.39 $0.36 2,462,954.0 -0.49%
2025-07-01 $37.07 $36.58 $0.49 2,227,756.0 +0.05%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $39.72 $35.70 $4.02 45,002,803.0 +6.30%
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

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

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%
reit_healthcare_facilities DOC
$17.04
price down icon 0.98%
reit_healthcare_facilities AHR
$38.38
price up icon 0.92%
$31.77
price up icon 0.95%
reit_healthcare_facilities HR
$15.47
price down icon 0.42%
$18.07
price up icon 0.61%
자본화:     |  볼륨(24시간):