Free Trial

Omega Healthcare Investors (OHI) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free OHI Stock Alerts
$30.78
-0.34 (-1.09%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Omega Healthcare Investors Stock Price Performance

5 Day
Performance
-2.18%
1 Month
Performance
+1.23%
3 Month
Performance
-1.04%
6 Month
Performance
-3.02%
Year-To-Date
Performance
+0.41%
1 Year
Performance
+7.72%
Receive OHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Omega Healthcare Investors and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

OHI Stock Chart for Thursday, May, 30, 2024

OHI Chart by TradingView

Omega Healthcare Investors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$31.14$30.79
-1.12%		$31.09$30.751.21 million shs$7.61 billion
05/28/2024$31.47$31.14
-1.06%		$31.68$30.991.32 million shs$7.69 billion
05/27/2024$31.47$31.47$31.59$31.34874,200 shs$7.78 billion
05/24/2024$31.32$31.47
+0.48%		$31.54$31.34874,252 shs$7.78 billion
05/23/2024$31.93$31.32
-1.90%		$31.93$31.312.00 million shs$7.74 billion
05/22/2024$31.70$31.93
+0.71%		$31.95$31.602.04 million shs$7.89 billion
05/21/2024$30.87$31.70
+2.69%		$31.91$30.853.65 million shs$7.83 billion
05/20/2024$30.63$30.87
+0.78%		$30.88$30.561.12 million shs$7.63 billion
05/17/2024$30.67$30.63
-0.13%		$30.71$30.49907,327 shs$7.57 billion
05/16/2024$30.76$30.67
-0.29%		$30.84$30.541.52 million shs$7.58 billion
05/15/2024$30.86$30.76
-0.32%		$31.30$30.612.15 million shs$7.60 billion
05/14/2024$30.73$30.86
+0.42%		$30.97$30.731.38 million shs$7.63 billion
05/13/2024$30.69$30.73
+0.13%		$31.05$30.691.30 million shs$7.59 billion
05/10/2024$30.75$30.69
-0.18%		$30.89$30.651.21 million shs$7.58 billion
05/09/2024$30.83$30.75
-0.28%		$30.89$30.701.20 million shs$7.59 billion
05/08/2024$30.94$30.83
-0.36%		$30.95$30.721.38 million shs$7.61 billion
05/07/2024$31.14$30.94
-0.64%		$31.41$30.902.23 million shs$7.69 billion
05/06/2024$31.34$31.14
-0.64%		$31.47$30.981.60 million shs$7.69 billion
05/03/2024$31.27$31.33
+0.19%		$31.35$30.462.47 million shs$7.74 billion
05/02/2024$30.69$31.27
+1.89%		$31.28$30.732.24 million shs$7.72 billion
05/01/2024$30.41$30.69
+0.92%		$30.97$30.261.28 million shs$7.58 billion
04/30/2024$30.78$30.41
-1.20%		$30.94$30.411.52 million shs$7.51 billion
04/29/2024$31.09$30.78
-1.00%		$31.00$30.581.38 million shs$7.60 billion
04/26/2024$30.90$31.09
+0.63%		$31.51$30.781.56 million shs$7.68 billion
04/25/2024$30.67$30.90
+0.73%		$31.03$30.511.51 million shs$7.58 billion
04/24/2024$30.70$30.67
-0.08%		$30.78$30.431.01 million shs$7.52 billion
04/23/2024$30.26$30.70
+1.44%		$30.70$30.301.60 million shs$7.53 billion
04/22/2024$30.42$30.26
-0.53%		$30.62$29.662.52 million shs$7.42 billion
04/19/2024$29.96$30.43
+1.57%		$30.51$30.031.14 million shs$7.46 billion
04/18/2024$29.95$29.96
+0.03%		$30.12$29.851.44 million shs$7.35 billion
04/17/2024$30.11$29.95
-0.53%		$30.31$29.881.73 million shs$7.35 billion
04/16/2024$30.33$30.11
-0.71%		$30.28$30.03949,866 shs$7.39 billion
04/15/2024$30.50$30.33
-0.57%		$30.71$30.181.11 million shs$7.44 billion
04/12/2024$30.68$30.50
-0.59%		$30.77$30.291.16 million shs$7.48 billion
04/11/2024$30.81$30.68
-0.41%		$30.90$30.551.10 million shs$7.53 billion
04/10/2024$31.85$30.81
-3.27%		$31.53$30.581.26 million shs$7.56 billion
04/09/2024$32.00$31.85
-0.47%		$31.99$31.63986,529 shs$7.81 billion
04/08/2024$31.95$32.00
+0.14%		$32.00$31.691.13 million shs$7.85 billion
04/05/2024$31.21$31.96
+2.40%		$31.99$31.151.47 million shs$7.84 billion
04/04/2024$31.25$31.21
-0.13%		$31.63$31.09978,179 shs$7.66 billion
BUY ALERT: Tiny tech play partners with US government (Ad)

The Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).

Get the full story here while you can.
04/03/2024$31.08$31.25
+0.55%		$31.57$30.961.10 million shs$7.67 billion
04/02/2024$31.82$31.08
-2.33%		$31.78$30.991.87 million shs$7.62 billion
04/01/2024$31.67$31.82
+0.47%		$31.92$31.441.26 million shs$7.81 billion
03/29/2024$31.67$31.67$31.70$31.031.69 million shs$7.77 billion
03/28/2024$31.05$31.67
+2.00%		$31.70$31.031.69 million shs$7.77 billion
03/27/2024$30.81$31.05
+0.78%		$31.34$30.851.42 million shs$7.62 billion
03/26/2024$30.98$30.81
-0.55%		$31.02$30.811.24 million shs$7.56 billion
03/25/2024$30.98$30.98$31.12$30.851.23 million shs$7.60 billion
03/22/2024$31.21$30.98
-0.74%		$31.52$30.842.39 million shs$7.60 billion
03/21/2024$31.21$31.21$31.34$30.831.27 million shs$7.66 billion
03/20/2024$30.96$31.21
+0.81%		$31.23$30.731.19 million shs$7.66 billion
03/19/2024$30.83$30.96
+0.44%		$31.16$30.801.28 million shs$7.59 billion
03/18/2024$30.76$30.83
+0.21%		$31.07$30.731.52 million shs$7.56 billion
03/15/2024$30.87$30.76
-0.36%		$31.00$30.573.05 million shs$7.55 billion
03/14/2024$31.04$30.87
-0.55%		$30.97$30.651.11 million shs$7.57 billion
03/13/2024$31.06$31.04
-0.06%		$31.55$31.021.97 million shs$7.61 billion
03/12/2024$30.90$31.06
+0.52%		$31.21$30.781.04 million shs$7.62 billion
03/11/2024$30.74$30.90
+0.52%		$31.08$30.691.01 million shs$7.58 billion
03/08/2024$30.59$30.74
+0.49%		$30.90$30.641.19 million shs$7.54 billion
03/07/2024$30.92$30.59
-1.07%		$31.13$30.511.25 million shs$7.50 billion
03/06/2024$30.90$30.92
+0.06%		$31.06$30.491.90 million shs$7.58 billion
03/05/2024$31.48$30.90
-1.84%		$31.50$30.841.40 million shs$7.58 billion
03/04/2024$31.00$31.48
+1.55%		$31.56$30.891.59 million shs$7.72 billion
03/01/2024$31.11$31.00
-0.35%		$31.34$30.771.57 million shs$7.60 billion
02/29/2024$31.54$31.11
-1.36%		$31.76$31.062.32 million shs$7.63 billion

Related Companies:
This page (NYSE:OHI) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Write this ticker symbol down…
StocksToTrade
Who are Nvidia’s New Silent Partners?
Weiss Ratings