Holen Sie sich die Stockscreener-App
48.05
0.72%
-0.35
Handel nachbörslich:
48.05
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt OHI?
Forum
Prognose
Dividendenhistorie
Omega Healthcare Investors Inc-Aktien (OHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $49.12 | $47.98 | $1.13 | 1,477,718.0 | -0.72% |
| 2026-03-12 | $48.74 | $47.53 | $1.21 | 2,033,972.0 | +1.06% |
| 2026-03-11 | $48.29 | $47.59 | $0.6999 | 1,536,666.0 | -0.87% |
| 2026-03-10 | $48.45 | $47.35 | $1.10 | 2,177,732.0 | +1.17% |
| 2026-03-09 | $48.27 | $47.31 | $0.9614 | 2,012,237.0 | +0.13% |
| 2026-03-06 | $47.84 | $46.75 | $1.09 | 2,139,630.0 | +1.32% |
| 2026-03-05 | $47.20 | $46.49 | $0.71 | 1,764,152.0 | -0.65% |
| 2026-03-04 | $47.42 | $46.84 | $0.58 | 1,500,975.0 | -0.17% |
| 2026-03-03 | $47.87 | $47.08 | $0.79 | 1,714,057.0 | -1.35% |
| 2026-03-02 | $48.55 | $47.81 | $0.74 | 1,596,338.0 | -0.33% |
| 2026-02-27 | $49.14 | $47.91 | $1.23 | 2,928,346.0 | +0.37% |
| 2026-02-26 | $48.11 | $47.17 | $0.94 | 1,673,903.0 | +1.26% |
| 2026-02-25 | $47.51 | $46.99 | $0.52 | 1,408,173.0 | +0.79% |
| 2026-02-24 | $47.50 | $46.63 | $0.87 | 1,914,520.0 | +0.19% |
| 2026-02-23 | $47.58 | $46.70 | $0.875 | 2,226,390.0 | +0.99% |
| 2026-02-20 | $46.90 | $46.33 | $0.57 | 1,815,764.0 | +0.09% |
| 2026-02-19 | $47.24 | $46.28 | $0.96 | 1,485,260.0 | -0.45% |
| 2026-02-18 | $47.89 | $46.68 | $1.21 | 1,469,916.0 | -2.42% |
| 2026-02-17 | $47.94 | $47.33 | $0.61 | 1,851,849.0 | +1.05% |
| 2026-02-13 | $47.61 | $46.83 | $0.78 | 2,226,038.0 | +0.77% |
| 2026-02-12 | $47.94 | $46.83 | $1.11 | 3,699,489.0 | +0.56% |
| 2026-02-11 | $47.26 | $45.34 | $1.92 | 3,734,116.0 | +2.95% |
Omega Healthcare Investors Inc-Aktien (OHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Omega Healthcare Investors Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Omega Healthcare Investors Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Omega Healthcare Investors Inc-Aktien (OHI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $49.12 | $46.49 | $2.63 | 19,431,195.0 | -0.46% |
| 2026-02 | $49.14 | $42.25 | $6.89 | 43,600,213.0 | +10.00% |
| 2026-01 | $45.62 | $42.18 | $3.44 | 38,398,014.0 | -1.04% |
Omega Healthcare Investors Inc-Aktien (OHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $46.36 | $43.42 | $2.94 | 35,578,547.0 | -2.40% |
| 2025-11 | $46.16 | $40.86 | $5.30 | 36,365,539.0 | +9.26% |
| 2025-10 | $42.66 | $39.26 | $3.40 | 37,408,899.0 | -0.45% |
| 2025-09 | $43.41 | $40.87 | $2.54 | 35,876,325.0 | -0.82% |
| 2025-08 | $42.80 | $39.08 | $3.72 | 45,897,479.0 | +9.43% |
| 2025-07 | $39.72 | $35.70 | $4.02 | 46,802,254.0 | +6.14% |
| 2025-06 | $37.85 | $35.88 | $1.97 | 56,529,534.0 | -0.95% |
| 2025-05 | $39.14 | $35.09 | $4.05 | 60,382,779.0 | -5.25% |
| 2025-04 | $39.65 | $35.04 | $4.61 | 53,224,929.0 | +2.55% |
| 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-Aktien (OHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.47%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):