38.01
price down icon0.52%   -0.1915
 
loading

Omega Healthcare Investors Inc 주식 (OHI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-19 $38.39 $37.44 $0.95 822,275.0 -0.42%
2025-03-18 $38.63 $38.08 $0.55 2,031,277.0 -0.05%
2025-03-17 $38.62 $37.50 $1.12 1,866,517.0 +1.59%
2025-03-14 $37.65 $36.73 $0.92 2,170,387.0 +2.31%
2025-03-13 $37.54 $36.45 $1.09 2,228,636.0 +0.52%
2025-03-12 $36.71 $35.91 $0.80 1,753,190.0 -0.19%
2025-03-11 $37.80 $36.26 $1.54 2,249,937.0 -2.55%
2025-03-10 $38.14 $36.98 $1.16 3,355,363.0 +1.95%
2025-03-07 $37.10 $36.04 $1.06 2,873,365.0 +2.50%
2025-03-06 $37.42 $35.87 $1.55 2,418,275.0 -4.15%
2025-03-05 $37.61 $36.95 $0.655 1,571,059.0 +0.45%
2025-03-04 $37.52 $37.25 $0.27 812,108.0 -0.74%
2025-03-03 $37.66 $36.51 $1.15 2,387,040.0 +2.23%
2025-02-28 $37.01 $36.43 $0.58 3,172,019.0 +0.00%
2025-02-27 $36.98 $36.51 $0.468 1,297,347.0 +0.60%
2025-02-26 $37.10 $36.42 $0.68 1,740,062.0 -1.35%
2025-02-25 $37.20 $35.97 $1.23 2,298,065.0 +3.40%
2025-02-24 $36.16 $35.49 $0.67 1,909,775.0 +0.56%
2025-02-21 $36.23 $35.24 $0.985 2,177,922.0 -1.30%
2025-02-20 $36.20 $35.80 $0.405 2,140,218.0 +0.67%
2025-02-19 $36.25 $35.68 $0.57 1,508,839.0 -0.36%

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
2025-03 $38.63 $35.87 $2.76 26,539,429.0 +3.26%
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
$20.32
price down icon 0.73%
reit_healthcare_facilities HR
$16.57
price down icon 1.25%
reit_healthcare_facilities AHR
$29.30
price down icon 0.58%
$17.64
price down icon 0.56%
$28.70
price down icon 0.45%
자본화:     |  볼륨(24시간):