Omega Healthcare Investors Inc. Common Stockのデータ

Omega Healthcare Investors Inc. Common Stockの基本情報

名前 Omega Healthcare Investors Inc. Common Stock
ティッカー OHI
国 United States
上場年 1992.0
セクター Consumer Services

Omega Healthcare Investors Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.65 36.52 37.46 36.82 1797100.0 36.82
2021-02-12 37.99 37.28 37.6 37.45 996200.0 37.45
2021-02-11 38.19 37.39 37.54 37.88 1526000.0 37.88
2021-02-10 37.55 36.69 36.7 37.13 1140300.0 37.13
2021-02-09 36.74 36.4 36.58 36.64 1817100.0 36.64
2021-02-08 36.96 36.19 36.84 36.34 1453400.0 36.34
2021-02-05 37.64 36.48 36.99 36.85 1854400.0 36.85
2021-02-04 37.83 37.0 37.25 37.18 1635900.0 36.51
2021-02-03 37.24 36.58 37.2 37.07 1440800.0 36.4
2021-02-02 37.48 36.95 37.29 37.22 1167000.0 36.55
2021-02-01 37.13 36.14 36.34 37.13 1798100.0 36.46
2021-01-29 37.09 35.97 36.65 36.22 1757700.0 35.57
2021-01-28 37.1 35.88 36.12 36.82 1874300.0 36.16
2021-01-27 36.13 35.55 35.9 36.13 2338100.0 35.48
2021-01-26 36.41 36.02 36.2 36.15 880900.0 35.5
2021-01-25 36.42 35.72 36.0 36.07 1004200.0 35.42
2021-01-22 36.06 35.48 35.7 35.97 908700.0 35.32
2021-01-21 36.35 35.77 36.16 35.97 1337000.0 35.32
2021-01-20 36.39 35.5 35.6 36.36 1615000.0 35.7
2021-01-19 36.05 35.14 36.0 35.65 1459200.0 35.01
2021-01-15 36.06 35.09 35.18 35.85 1685500.0 35.2
2021-01-14 36.38 34.91 36.06 35.44 3147000.0 34.8
2021-01-13 36.26 35.48 35.55 35.62 2811700.0 34.98
2021-01-12 35.57 34.99 35.33 35.51 1279400.0 34.87
2021-01-11 35.61 34.57 35.25 35.17 2104500.0 34.54
2021-01-08 35.91 35.18 35.53 35.45 1986200.0 34.81
2021-01-07 36.47 35.06 36.47 35.5 2481800.0 34.86
2021-01-06 36.99 35.93 35.93 36.42 2554800.0 35.76
2021-01-05 36.13 35.15 35.16 35.84 1520200.0 35.19
2021-01-04 36.68 35.03 36.63 35.03 2191300.0 34.4
2020-12-31 36.76 36.15 36.59 36.32 2121400.0 35.67
2020-12-30 37.49 36.62 36.96 36.82 838700.0 36.16
2020-12-29 37.68 36.61 37.37 36.75 642200.0 36.09
2020-12-28 37.44 36.78 37.0 37.33 961200.0 36.66
2020-12-24 37.25 36.6 36.71 37.22 328400.0 36.55
2020-12-23 37.72 36.59 37.46 36.65 1082700.0 35.99
2020-12-22 37.32 36.7 37.15 37.12 1256600.0 36.45
2020-12-21 37.3 36.38 36.71 37.1 1154300.0 36.43
2020-12-18 38.05 36.92 37.72 37.28 3338700.0 36.61
2020-12-17 38.22 37.48 38.14 37.88 1298800.0 37.2
2020-12-16 39.0 37.92 39.0 38.07 1542600.0 37.38
2020-12-15 38.8 37.44 37.82 38.76 1575500.0 38.06
2020-12-14 38.06 37.2 37.85 37.49 2037300.0 36.81
2020-12-11 37.92 37.2 37.32 37.59 1221100.0 36.91
2020-12-10 38.0 37.28 37.73 37.32 2966800.0 36.65
2020-12-09 38.08 37.3 37.91 37.87 1547400.0 37.19
2020-12-08 38.24 37.48 37.49 37.95 2241400.0 37.27
2020-12-07 38.02 37.34 37.35 37.91 2873900.0 37.23
2020-12-04 38.24 37.46 38.0 37.76 1994300.0 37.08
2020-12-03 37.99 36.68 37.38 37.79 1981600.0 37.11
2020-12-02 36.9 35.89 36.18 36.83 2606800.0 36.17
2020-12-01 36.73 35.92 36.1 36.35 1750400.0 35.69
2020-11-30 36.35 35.0 36.2 35.22 3574700.0 34.59
2020-11-27 36.21 35.4 36.19 35.85 612400.0 35.2
2020-11-25 37.03 35.85 36.8 36.28 1770300.0 35.63
2020-11-24 37.0 35.1 35.29 36.79 3728500.0 36.13
2020-11-23 35.24 34.21 34.45 34.75 1782900.0 34.12
2020-11-20 35.13 34.11 35.13 34.41 1672900.0 33.79
2020-11-19 34.64 33.02 33.71 34.51 1174900.0 33.89
2020-11-18 35.3 33.73 35.13 33.74 1280400.0 33.13
2020-11-17 35.43 33.94 34.52 35.14 2045800.0 34.51
2020-11-16 36.97 34.6 36.5 34.99 2036700.0 34.36
2020-11-13 35.35 33.79 33.85 35.32 1718900.0 34.68
2020-11-12 34.63 33.33 34.2 33.68 1978400.0 33.07
2020-11-11 34.88 34.02 34.88 34.5 1387700.0 33.88
2020-11-10 35.32 33.69 34.0 34.89 2608700.0 34.26
2020-11-09 35.15 31.38 31.44 34.48 4864700.0 33.86
2020-11-06 30.01 28.98 29.71 29.21 909800.0 28.68
2020-11-05 30.3 29.41 29.97 29.74 852900.0 29.2
2020-11-04 30.16 29.59 29.97 29.76 725900.0 29.22
2020-11-03 30.38 29.39 30.0 30.23 1532800.0 29.69
2020-11-02 29.76 28.56 28.96 29.74 1260600.0 29.2
2020-10-30 29.48 28.08 28.92 28.81 1850300.0 28.29
2020-10-29 29.8 28.43 29.06 29.71 1670000.0 28.52
2020-10-28 29.88 28.74 29.44 29.12 1967300.0 27.95
2020-10-27 30.73 29.82 30.52 29.87 971500.0 28.67
2020-10-26 30.75 30.24 30.67 30.61 818300.0 29.38
2020-10-23 31.1 30.45 30.6 30.93 948700.0 29.69
2020-10-22 30.36 29.7 29.86 30.32 1198400.0 29.1
2020-10-21 30.04 29.42 29.91 30.01 874100.0 28.8
2020-10-20 30.19 29.67 29.7 30.06 1029000.0 28.85
2020-10-19 30.85 29.35 30.77 29.41 1941400.0 28.23
2020-10-16 31.09 30.26 30.64 30.54 1041700.0 29.31
2020-10-15 31.3 30.43 30.53 30.93 741600.0 29.69
2020-10-14 31.09 30.31 30.81 30.71 1070700.0 29.48
2020-10-13 31.33 30.38 31.18 30.93 942400.0 29.69
2020-10-12 31.58 30.96 31.12 31.36 839500.0 30.1
2020-10-09 31.93 30.91 31.84 31.05 1168700.0 29.8
2020-10-08 31.91 31.25 31.42 31.68 1152500.0 30.41
2020-10-07 31.89 31.21 31.8 31.22 639100.0 29.97
2020-10-06 32.28 31.29 31.75 31.64 1137400.0 30.37
2020-10-05 32.05 31.03 31.8 31.64 1021200.0 30.37
2020-10-02 31.8 30.27 30.51 31.67 1664900.0 30.4
2020-10-01 31.1 29.97 29.97 31.09 1092700.0 29.84
2020-09-30 30.6 29.53 29.88 29.94 1369200.0 28.74
2020-09-29 30.17 29.11 30.1 29.72 1322600.0 28.53
2020-09-28 30.89 30.15 30.6 30.21 1198400.0 29.0
2020-09-25 30.02 29.01 29.26 29.92 2300800.0 28.72
2020-09-24 30.54 29.38 29.54 30.0 1330800.0 28.8
2020-09-23 30.74 29.44 30.59 29.54 2039100.0 28.35
2020-09-22 31.15 30.5 30.51 30.58 1423800.0 29.35
2020-09-21 31.29 30.06 30.85 30.43 2055400.0 29.21
2020-09-18 32.51 31.27 32.51 31.28 3181200.0 30.02
2020-09-17 32.76 31.87 32.3 32.55 1273200.0 31.24
2020-09-16 33.37 32.58 33.02 32.7 1117500.0 31.39
2020-09-15 33.63 32.9 33.19 32.93 1112500.0 31.61
2020-09-14 33.29 32.43 32.5 33.13 1289600.0 31.8
2020-09-11 32.44 32.16 32.35 32.26 1263800.0 30.96
2020-09-10 32.75 32.26 32.57 32.43 1179100.0 31.13
2020-09-09 32.8 32.0 32.25 32.76 1863800.0 31.44
2020-09-08 32.45 31.38 31.65 32.2 2536900.0 30.91
2020-09-04 32.4 31.33 32.07 31.8 845800.0 30.52
2020-09-03 32.73 31.64 32.07 31.99 1063300.0 30.71
2020-09-02 31.96 30.82 31.09 31.93 1116900.0 30.65
2020-09-01 31.14 30.15 30.6 31.09 673600.0 29.84
2020-08-31 31.44 30.64 31.43 30.97 1105600.0 29.73
2020-08-28 31.53 30.82 31.4 31.52 631800.0 30.25
2020-08-27 31.33 30.4 30.4 31.29 1009000.0 30.03
2020-08-26 31.05 30.11 31.03 30.34 823200.0 29.12
2020-08-25 31.17 30.37 30.75 31.15 883100.0 29.9
2020-08-24 30.88 29.9 30.48 30.79 1144900.0 29.55
2020-08-21 30.78 30.13 30.7 30.49 1093200.0 29.27
2020-08-20 30.94 29.52 29.65 30.55 1260300.0 29.32
2020-08-19 30.97 29.74 30.8 29.82 1801900.0 28.62
2020-08-18 31.98 30.66 31.98 30.87 1622900.0 29.63
2020-08-17 31.86 30.99 31.37 31.81 2272800.0 30.53
2020-08-14 32.02 31.12 31.91 31.17 2470900.0 29.92
2020-08-13 33.21 31.82 32.5 31.85 1008700.0 30.57
2020-08-12 33.05 32.33 32.93 32.68 960300.0 31.37
2020-08-11 33.91 32.52 33.75 32.61 1618300.0 31.3
2020-08-10 33.61 32.94 33.36 33.37 813100.0 32.03
2020-08-07 33.41 32.5 32.71 33.25 1254800.0 31.91
2020-08-06 33.55 32.02 32.26 32.8 1419400.0 31.48
2020-08-05 32.29 31.47 32.12 32.04 1087300.0 30.75
2020-08-04 32.07 31.26 31.26 31.85 1123100.0 30.57
2020-08-03 32.04 30.92 31.81 31.37 1258700.0 30.11
2020-07-31 32.45 31.64 31.94 32.38 1703900.0 31.08
2020-07-30 32.65 31.77 31.94 32.38 1563700.0 31.08
2020-07-29 33.23 32.45 32.58 33.19 1481700.0 31.21
2020-07-28 32.47 31.36 31.6 32.31 1163000.0 30.39
2020-07-27 31.81 30.88 31.1 31.6 1753600.0 29.72
2020-07-24 31.94 31.08 31.67 31.2 1006400.0 29.34
2020-07-23 32.24 31.16 31.3 31.73 1680100.0 29.84
2020-07-22 31.68 29.87 29.95 31.62 1451300.0 29.74
2020-07-21 30.59 29.85 29.88 30.18 1554100.0 28.38
2020-07-20 30.89 29.53 30.8 29.81 1158600.0 28.04
2020-07-17 30.99 29.89 30.06 30.88 1801400.0 29.04
2020-07-16 30.03 29.25 29.8 29.85 1503200.0 28.07
2020-07-15 30.35 29.7 29.97 30.13 1940300.0 28.34
2020-07-14 30.24 29.12 30.12 29.25 2557900.0 27.51
2020-07-13 30.72 29.98 30.54 30.14 3411100.0 28.35
2020-07-10 30.85 30.02 30.21 30.57 1751500.0 28.75
2020-07-09 30.38 29.27 29.54 30.3 2532600.0 28.5
2020-07-08 29.78 29.01 29.24 29.68 1731400.0 27.91
2020-07-07 29.88 29.1 29.61 29.24 1852100.0 27.5
2020-07-06 30.59 29.7 30.42 29.99 2836900.0 28.2
2020-07-02 30.93 29.34 30.85 29.6 1473500.0 27.84
2020-07-01 30.59 29.58 29.86 30.23 2177100.0 28.43
2020-06-30 30.48 29.35 29.94 29.73 2787700.0 27.96
2020-06-29 30.07 28.76 29.24 29.96 3702900.0 28.18
2020-06-26 29.39 28.4 28.62 28.82 3775000.0 27.1
2020-06-25 28.81 27.89 28.03 28.76 2093800.0 27.05
2020-06-24 29.05 27.39 28.75 28.4 2890600.0 26.71
2020-06-23 30.7 29.03 30.59 29.24 4418800.0 27.5
2020-06-22 30.41 29.44 29.88 30.17 2258600.0 28.37
2020-06-19 32.6 29.37 32.53 29.56 12034100.0 27.8
2020-06-18 33.07 31.6 31.7 32.3 2127500.0 30.38
2020-06-17 32.9 32.1 32.89 32.32 1837400.0 30.4
2020-06-16 33.59 32.1 33.53 32.76 2791800.0 30.81
2020-06-15 32.19 29.08 29.38 31.83 3723300.0 29.93
2020-06-12 31.36 29.45 31.12 30.29 2241200.0 28.49
2020-06-11 31.42 29.22 30.35 29.57 2661300.0 27.81
2020-06-10 33.8 32.02 33.78 32.63 1393400.0 30.69
2020-06-09 34.31 33.06 33.55 33.94 1744100.0 31.92
2020-06-08 35.3 34.18 34.78 34.52 1743800.0 32.46
2020-06-05 35.39 34.06 34.9 34.28 2459500.0 32.24
2020-06-04 33.35 32.26 33.0 33.25 1520900.0 31.27
2020-06-03 33.39 31.93 31.93 33.0 1450100.0 31.04
2020-06-02 32.06 31.38 32.06 31.59 1194200.0 29.71
2020-06-01 32.15 31.12 31.14 31.54 1741700.0 29.66
2020-05-29 31.46 30.12 30.56 31.14 3685200.0 29.29
2020-05-28 31.34 30.36 31.0 31.01 2095100.0 29.16
2020-05-27 31.77 29.76 30.88 30.71 2622100.0 28.88
2020-05-26 31.99 30.14 31.77 30.61 2231500.0 28.79
2020-05-22 30.01 28.97 29.93 29.57 1179500.0 27.81
2020-05-21 30.22 28.81 28.9 29.73 1565500.0 27.96
2020-05-20 31.23 28.98 30.85 29.15 3222000.0 27.41
2020-05-19 30.74 28.9 29.38 30.4 3861200.0 28.59
2020-05-18 29.82 27.6 27.65 29.47 3094700.0 27.72
2020-05-15 27.35 25.99 27.24 26.31 4501800.0 24.74
2020-05-14 26.22 23.89 24.34 26.11 2671500.0 24.56
2020-05-13 25.77 24.43 24.75 25.01 3011300.0 23.52
2020-05-12 26.72 24.71 26.51 24.84 2665700.0 23.36
2020-05-11 27.57 26.26 27.15 26.29 3356700.0 24.72
2020-05-08 27.89 26.74 27.32 27.58 4595300.0 25.94
2020-05-07 27.54 26.19 26.88 26.42 2563500.0 24.85
2020-05-06 27.59 26.3 27.2 26.36 1775800.0 24.79
2020-05-05 29.73 26.67 29.21 27.09 3040000.0 25.48
2020-05-04 27.43 25.9 26.52 27.22 2519100.0 25.6
2020-05-01 28.45 26.82 28.12 27.08 1754000.0 25.47
2020-04-30 29.39 28.32 28.76 29.15 2385900.0 27.41
2020-04-29 30.2 28.03 28.39 29.63 2281700.0 27.87
2020-04-28 30.38 27.83 29.85 27.95 3264400.0 25.66
2020-04-27 28.27 26.72 26.92 27.57 2068400.0 25.31
2020-04-24 27.55 26.48 27.0 26.82 3175200.0 24.62
2020-04-23 29.29 28.0 28.5 28.14 2194100.0 25.83
2020-04-22 29.8 28.3 29.68 28.36 1797500.0 26.03
2020-04-21 30.1 28.1 28.95 28.76 2930400.0 26.4
2020-04-20 31.93 30.05 31.81 30.11 2413300.0 27.64
2020-04-17 33.47 32.16 32.81 32.42 2070000.0 29.76
2020-04-16 32.56 31.22 32.28 31.31 2768900.0 28.74
2020-04-15 34.28 31.87 32.79 31.94 2561000.0 29.32
2020-04-14 35.96 34.12 34.65 34.89 2454800.0 32.03
2020-04-13 34.67 32.7 34.66 33.77 2335700.0 31.0
2020-04-09 35.59 32.91 33.0 34.59 4436400.0 31.75
2020-04-08 32.38 28.73 29.5 32.12 3671100.0 29.48
2020-04-07 29.75 28.04 28.43 28.65 4176700.0 26.3
2020-04-06 26.9 25.01 26.05 26.58 2675600.0 24.4
2020-04-03 24.73 23.14 24.03 24.1 2953700.0 22.12
2020-04-02 25.43 23.15 24.12 24.17 3530700.0 22.19
2020-04-01 25.26 23.71 25.0 24.54 3460100.0 22.53
2020-03-31 26.74 25.06 26.23 26.54 5236300.0 24.36
2020-03-30 27.54 25.43 27.24 26.59 3668000.0 24.41
2020-03-27 28.76 25.74 26.41 28.05 2480900.0 25.75
2020-03-26 28.5 25.41 26.28 28.0 3431300.0 25.7
2020-03-25 28.2 24.76 27.1 26.11 4011200.0 23.97
2020-03-24 26.19 23.77 24.23 25.24 3084500.0 23.17
2020-03-23 23.38 20.04 22.08 22.24 4581300.0 20.41
2020-03-20 24.24 21.7 22.7 22.43 6746500.0 20.59
2020-03-19 23.63 14.5 15.13 22.27 5839800.0 20.44
2020-03-18 17.48 13.33 16.6 14.87 4659600.0 13.65
2020-03-17 19.98 17.08 19.89 17.91 5094600.0 16.44
2020-03-16 23.76 19.0 23.5 19.0 5121600.0 17.44
2020-03-13 27.57 22.0 27.57 26.49 6803400.0 24.32
2020-03-12 28.25 23.75 28.25 24.86 5610500.0 22.82
2020-03-11 34.56 30.65 34.28 31.44 5586000.0 28.86
2020-03-10 36.45 33.52 36.22 35.05 3005500.0 32.17
2020-03-09 37.09 33.33 36.0 35.22 3792800.0 32.33
2020-03-06 40.35 38.3 40.26 39.29 1966100.0 36.06
2020-03-05 41.28 40.43 41.24 41.21 1990700.0 37.83
2020-03-04 41.96 40.63 40.83 41.61 2808200.0 38.19
2020-03-03 40.91 39.23 39.51 39.94 3052800.0 36.66
2020-03-02 40.28 38.57 40.03 39.39 4181500.0 36.16
2020-02-28 40.73 38.09 40.73 39.6 5226500.0 36.35
2020-02-27 43.62 41.72 43.5 41.74 2464600.0 38.31
2020-02-26 44.66 43.68 44.04 43.94 1780900.0 40.33
2020-02-25 45.1 43.87 44.97 43.97 3712400.0 40.36
2020-02-24 45.22 44.06 44.14 44.95 1949400.0 41.26
2020-02-21 44.85 44.47 44.55 44.65 1170700.0 40.98
2020-02-20 44.6 43.71 43.85 44.55 929900.0 40.89
2020-02-19 44.51 43.63 44.51 43.89 1005300.0 40.29
2020-02-18 44.58 44.14 44.37 44.51 1089600.0 40.86