Omega Healthcare Investors, Inc. OHI
NYSE · Vereinigte Staaten · Finanzen
$45,52-0,80 (-1,72 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45,51 | -1,74 % | $46,19 | $46,19 | $45,24 | 448,13K |
| 2026-09-30 | $46,31 | -0,49 % | $46,62 | $46,67 | $46,19 | 2,12M |
| 2026-09-29 | $46,54 | -0,30 % | $46,48 | $46,90 | $46,36 | 1,12M |
| 2026-09-28 | $46,68 | +0,86 % | $46,41 | $46,80 | $46,23 | 1,69M |
| 2026-09-25 | $46,28 | -0,11 % | $46,20 | $46,38 | $45,88 | 1,37M |
| 2026-09-24 | $46,33 | +0,35 % | $46,44 | $46,90 | $46,24 | 1,81M |
| 2026-09-23 | $46,17 | -0,65 % | $46,33 | $46,66 | $46,03 | 1,99M |
| 2026-09-22 | $46,47 | -0,77 % | $46,87 | $46,87 | $46,25 | 1,98M |
| 2026-09-21 | $46,83 | +0,36 % | $46,55 | $47,15 | $46,51 | 1,65M |
| 2026-09-18 | $46,66 | -1,50 % | $47,13 | $47,28 | $46,40 | 4,76M |
| 2026-09-17 | $47,37 | +0,98 % | $46,80 | $47,61 | $46,80 | 1,99M |
| 2026-09-16 | $46,91 | -0,47 % | $47,03 | $47,52 | $46,66 | 1,80M |
| 2026-09-15 | $47,13 | -0,44 % | $47,49 | $47,66 | $46,65 | 2,13M |
| 2026-09-14 | $47,34 | +0,74 % | $47,50 | $48,00 | $47,09 | 2,14M |
| 2026-09-11 | $46,99 | +0,09 % | $47,85 | $47,85 | $46,71 | 3,07M |
| 2026-09-10 | $46,95 | -0,51 % | $47,66 | $47,89 | $46,57 | 2,63M |
| 2026-09-09 | $47,19 | +0,34 % | $47,02 | $47,29 | $46,43 | 2,36M |
| 2026-09-08 | $47,03 | +1,40 % | $46,24 | $47,30 | $45,76 | 2,27M |
| 2026-09-04 | $46,38 | -1,40 % | $46,84 | $47,28 | $46,34 | 1,45M |
| 2026-09-03 | $47,04 | +0,11 % | $47,29 | $47,31 | $46,72 | 1,53M |
| 2026-09-02 | $46,99 | +0,43 % | $46,94 | $47,14 | $46,35 | 1,91M |
| 2026-09-01 | $46,79 | +2,34 % | $45,99 | $46,95 | $45,89 | 1,79M |
| 2026-08-31 | $45,72 | -0,59 % | $45,78 | $46,04 | $45,24 | 1,86M |
| 2026-08-28 | $45,99 | -0,65 % | $46,41 | $46,43 | $45,88 | 915,70K |
| 2026-08-27 | $46,29 | -1,45 % | $46,86 | $46,86 | $45,99 | 996,80K |
| 2026-08-26 | $46,97 | +0,04 % | $47,12 | $47,23 | $46,79 | 1,07M |
| 2026-08-25 | $46,95 | +0,77 % | $46,68 | $46,99 | $46,26 | 1,47M |
| 2026-08-24 | $46,59 | -0,04 % | $46,61 | $47,18 | $46,52 | 1,22M |
| 2026-08-21 | $46,61 | -0,30 % | $46,66 | $46,86 | $46,19 | 2,44M |
| 2026-08-20 | $46,75 | -0,36 % | $46,97 | $47,35 | $46,72 | 2,62M |
| 2026-08-19 | $46,92 | +1,03 % | $46,57 | $46,97 | $46,35 | 1,17M |
| 2026-08-18 | $46,44 | -0,28 % | $46,65 | $47,10 | $46,34 | 1,60M |
| 2026-08-17 | $46,57 | +0,09 % | $46,45 | $46,58 | $46,09 | 1,86M |
| 2026-08-14 | $46,53 | +1,13 % | $46,03 | $46,71 | $45,72 | 1,79M |
| 2026-08-13 | $46,01 | +0,31 % | $46,23 | $46,61 | $45,90 | 1,47M |
| 2026-08-12 | $45,87 | +0,66 % | $45,45 | $46,14 | $45,44 | 1,92M |
| 2026-08-11 | $45,57 | -3,84 % | $47,18 | $47,35 | $45,53 | 2,11M |
| 2026-08-10 | $47,39 | -2,21 % | $48,26 | $48,26 | $47,17 | 1,88M |
| 2026-08-07 | $48,46 | -0,45 % | $48,51 | $48,72 | $48,34 | 1,27M |
| 2026-08-06 | $48,68 | -0,02 % | $49,24 | $49,29 | $48,26 | 1,67M |
| 2026-08-05 | $48,69 | -0,10 % | $48,91 | $48,97 | $48,21 | 1,81M |
| 2026-08-04 | $48,74 | -0,55 % | $49,01 | $49,01 | $47,63 | 2,07M |
| 2026-08-03 | $49,01 | -3,20 % | $49,95 | $50,19 | $48,78 | 1,91M |
| 2026-07-31 | $50,63 | +0,46 % | $50,25 | $50,86 | $49,49 | 2,43M |
| 2026-07-30 | $50,40 | -1,89 % | $52,39 | $52,39 | $49,76 | 2,29M |
| 2026-07-29 | $51,37 | -0,52 % | $51,84 | $51,90 | $51,05 | 2,45M |
| 2026-07-28 | $51,64 | +0,47 % | $52,00 | $52,07 | $51,36 | 2,65M |
| 2026-07-27 | $51,40 | -0,62 % | $51,51 | $51,61 | $51,17 | 1,61M |
| 2026-07-24 | $51,72 | +1,47 % | $51,43 | $51,92 | $51,31 | 1,82M |
| 2026-07-23 | $50,97 | +0,71 % | $50,76 | $51,37 | $50,66 | 2,06M |
| 2026-07-22 | $50,61 | +0,02 % | $50,89 | $51,05 | $50,37 | 1,90M |
| 2026-07-21 | $50,60 | +2,06 % | $49,48 | $50,63 | $49,42 | 2,55M |
| 2026-07-20 | $49,58 | -1,25 % | $50,14 | $50,37 | $49,37 | 1,91M |
| 2026-07-17 | $50,21 | +0,68 % | $50,15 | $50,75 | $49,71 | 2,09M |
| 2026-07-16 | $49,87 | +4,00 % | $48,55 | $49,88 | $48,13 | 1,71M |
| 2026-07-15 | $47,95 | -0,70 % | $48,10 | $48,46 | $47,68 | 1,85M |
| 2026-07-14 | $48,29 | -0,31 % | $48,40 | $48,68 | $48,16 | 1,31M |
| 2026-07-13 | $48,44 | +0,29 % | $48,43 | $48,91 | $48,32 | 1,12M |
| 2026-07-10 | $48,30 | -1,09 % | $48,96 | $48,97 | $47,83 | 1,51M |
| 2026-07-09 | $48,83 | -1,07 % | $49,46 | $49,55 | $48,79 | 1,23M |
| 2026-07-08 | $49,36 | -0,52 % | $49,73 | $49,74 | $49,22 | 1,53M |
| 2026-07-07 | $49,62 | +1,22 % | $49,30 | $50,10 | $49,30 | 1,49M |
| 2026-07-06 | $49,02 | -0,77 % | $49,49 | $49,59 | $48,77 | 1,61M |
| 2026-07-02 | $49,40 | +2,55 % | $48,34 | $49,41 | $48,16 | 1,67M |
| 2026-07-01 | $48,17 | +1,03 % | $47,90 | $48,40 | $47,74 | 2,19M |
| 2026-06-30 | $47,68 | -0,89 % | $47,65 | $48,41 | $47,60 | 2,17M |
| 2026-06-29 | $48,11 | +0,10 % | $47,81 | $48,21 | $47,49 | 1,80M |
| 2026-06-26 | $48,06 | +0,92 % | $47,86 | $48,42 | $47,74 | 2,98M |
| 2026-06-25 | $47,62 | +0,51 % | $47,33 | $47,75 | $46,94 | 2,08M |
| 2026-06-24 | $47,38 | +2,09 % | $46,60 | $47,71 | $46,50 | 2,18M |
| 2026-06-23 | $46,41 | +2,90 % | $45,33 | $46,56 | $45,33 | 2,01M |
| 2026-06-22 | $45,10 | +1,28 % | $44,61 | $45,29 | $44,30 | 1,93M |
| 2026-06-18 | $44,53 | -0,25 % | $44,98 | $44,98 | $44,18 | 4,14M |
| 2026-06-17 | $44,64 | -1,89 % | $45,34 | $45,49 | $44,48 | 2,20M |
| 2026-06-16 | $45,50 | +0,64 % | $45,28 | $45,57 | $44,77 | 2,72M |
| 2026-06-15 | $45,21 | -1,22 % | $45,37 | $45,83 | $44,77 | 3,45M |
| 2026-06-12 | $45,77 | +1,08 % | $45,50 | $46,37 | $45,39 | 1,50M |
| 2026-06-11 | $45,28 | -1,26 % | $46,01 | $46,34 | $45,27 | 2,48M |
| 2026-06-10 | $45,86 | +0,42 % | $46,00 | $46,46 | $45,54 | 2,51M |
| 2026-06-09 | $45,67 | +4,27 % | $44,00 | $45,69 | $43,95 | 3,29M |
| 2026-06-08 | $43,80 | -1,51 % | $44,30 | $44,73 | $43,39 | 4,63M |
| 2026-06-05 | $44,47 | +1,83 % | $43,65 | $45,16 | $43,59 | 3,64M |
| 2026-06-04 | $43,67 | -0,86 % | $44,63 | $44,92 | $43,15 | 2,36M |
| 2026-06-03 | $44,05 | -1,70 % | $44,48 | $45,13 | $44,04 | 2,13M |
| 2026-06-02 | $44,81 | -1,26 % | $45,27 | $45,67 | $44,71 | 2,88M |
| 2026-06-01 | $45,38 | -2,95 % | $46,53 | $46,84 | $45,37 | 2,20M |
| 2026-05-29 | $46,76 | -0,60 % | $47,10 | $47,10 | $46,40 | 3,05M |
| 2026-05-28 | $47,04 | -1,45 % | $47,81 | $47,86 | $46,78 | 1,88M |
| 2026-05-27 | $47,73 | -1,26 % | $48,20 | $48,29 | $47,57 | 2,62M |
| 2026-05-26 | $48,34 | +0,92 % | $48,00 | $48,59 | $47,80 | 2,11M |