37.74
price down icon0.29%   -0.11
pre-market  시장 영업 전:  37.78   0.04   +0.11%
loading

Omega Healthcare Investors Inc 주식 (OHI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $38.09 $37.54 $0.555 2,215,563.0 -0.29%
2025-04-24 $38.27 $37.69 $0.58 2,138,671.0 -0.45%
2025-04-23 $38.48 $37.80 $0.6766 2,482,553.0 -0.96%
2025-04-22 $38.68 $37.95 $0.73 2,182,672.0 +1.43%
2025-04-21 $38.54 $37.48 $1.06 3,035,505.0 -1.87%
2025-04-17 $38.91 $38.31 $0.60 2,136,393.0 +0.70%
2025-04-16 $38.71 $38.16 $0.55 2,006,702.0 +0.18%
2025-04-15 $38.42 $37.89 $0.53 2,079,430.0 +0.24%
2025-04-14 $38.39 $37.72 $0.6735 2,300,789.0 +0.77%
2025-04-11 $38.01 $36.90 $1.11 2,945,971.0 +0.48%
2025-04-10 $38.13 $36.84 $1.29 2,693,367.0 +0.29%
2025-04-09 $37.89 $35.04 $2.85 4,678,197.0 +3.73%
2025-04-08 $37.19 $36.01 $1.18 2,529,950.0 -0.14%
2025-04-07 $37.45 $35.52 $1.93 2,729,951.0 -2.89%
2025-04-04 $38.65 $37.18 $1.47 3,310,033.0 -3.39%
2025-04-03 $39.65 $37.96 $1.69 3,255,806.0 +2.03%
2025-04-02 $38.21 $37.66 $0.55 2,174,008.0 -0.50%
2025-04-01 $38.48 $37.75 $0.735 1,673,981.0 -0.03%
2025-03-31 $38.52 $38.00 $0.52 2,373,874.0 +0.00%

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
2025-04 $39.65 $35.04 $4.61 48,785,105.0 -0.89%
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
$17.83
price down icon 5.21%
reit_healthcare_facilities HR
$15.63
price down icon 0.64%
reit_healthcare_facilities AHR
$31.11
price up icon 0.10%
$17.42
price down icon 0.46%
$28.10
price down icon 0.21%
자본화:     |  볼륨(24시간):