기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Omega Healthcare Investors Inc | OHI | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
30.61 | 30.555 | 30.66 | 31.09 |
OHI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 30.57 | 31.51 | 29.66 | 30.67 | 1,638,040 | 0.05 | 0.16% |
1개월 | 31.71 | 32.00 | 29.66 | 30.84 | 1,343,428 | -1.09 | -3.44% |
3개월 | 27.94 | 32.00 | 27.5294 | 30.67 | 1,725,888 | 2.68 | 9.59% |
6개월 | 32.50 | 33.84 | 27.5294 | 30.79 | 1,875,542 | -1.88 | -5.78% |
1년 | 26.80 | 34.77 | 26.11 | 31.10 | 1,858,026 | 3.82 | 14.25% |
3년 | 38.80 | 39.31 | 24.81 | 30.47 | 2,227,479 | -8.18 | -21.08% |
5년 | 35.58 | 45.22 | 13.33 | 32.14 | 2,111,697 | -4.96 | -13.94% |
OHI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 31.09 | 0.19 | 0.61% | 31.01 | 31.51 | 30.78 | 1,563,400 |
26 4월(4) 2024 | 30.90 | 0.22 | 0.72% | 30.53 | 31.025 | 30.51 | 1,506,020 |
25 4월(4) 2024 | 30.68 | -0.01 | -0.03% | 30.51 | 30.78 | 30.39 | 1,011,500 |
24 4월(4) 2024 | 30.69 | 0.43 | 1.42% | 30.35 | 30.70 | 30.30 | 1,604,280 |
23 4월(4) 2024 | 30.26 | -0.16 | -0.53% | 30.57 | 30.62 | 29.66 | 2,521,548 |
20 4월(4) 2024 | 30.42 | 0.44 | 1.47% | 30.00 | 30.52 | 30.00 | 1,141,433 |
19 4월(4) 2024 | 29.98 | 0.02 | 0.07% | 30.05 | 30.12 | 29.845 | 1,441,621 |
18 4월(4) 2024 | 29.96 | -0.15 | -0.50% | 30.23 | 30.31 | 29.88 | 1,733,727 |
17 4월(4) 2024 | 30.11 | -0.22 | -0.73% | 30.26 | 30.28 | 30.0258 | 950,072 |
16 4월(4) 2024 | 30.33 | -0.17 | -0.56% | 30.71 | 30.71 | 30.18 | 1,113,008 |
13 4월(4) 2024 | 30.50 | -0.18 | -0.59% | 30.65 | 30.77 | 30.2943 | 1,158,999 |
12 4월(4) 2024 | 30.68 | -0.12 | -0.39% | 30.82 | 30.895 | 30.55 | 1,104,398 |
11 4월(4) 2024 | 30.80 | -1.06 | -3.33% | 31.50 | 31.53 | 30.58 | 1,260,280 |
10 4월(4) 2024 | 31.86 | -0.13 | -0.41% | 31.93 | 32.00 | 31.63 | 986,531 |
09 4월(4) 2024 | 31.99 | 0.04 | 0.13% | 31.85 | 32.00 | 31.69 | 1,127,122 |
06 4월(4) 2024 | 31.95 | 0.74 | 2.37% | 31.17 | 31.99 | 31.145 | 1,474,014 |
05 4월(4) 2024 | 31.21 | -0.03 | -0.10% | 31.42 | 31.63 | 31.09 | 1,057,194 |
04 4월(4) 2024 | 31.24 | 0.16 | 0.51% | 31.05 | 31.57 | 30.96 | 1,101,763 |
03 4월(4) 2024 | 31.08 | -0.74 | -2.33% | 31.67 | 31.78 | 30.985 | 1,874,618 |
02 4월(4) 2024 | 31.82 | 0.15 | 0.47% | 31.71 | 31.92 | 31.435 | 1,264,865 |