Holen Sie sich die Stockscreener-App
44.90
0.22%
-0.10
Handel nachbörslich:
44.90
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $45.22 | $44.72 | $0.495 | 1,054,764.0 | -0.22% |
| 2026-04-02 | $45.22 | $44.30 | $0.92 | 1,513,262.0 | +1.51% |
| 2026-04-01 | $44.55 | $43.49 | $1.06 | 2,256,049.0 | +1.16% |
| 2026-03-31 | $44.57 | $43.77 | $0.8036 | 2,554,982.0 | -0.63% |
| 2026-03-30 | $45.01 | $43.92 | $1.09 | 1,696,218.0 | -0.99% |
| 2026-03-27 | $45.02 | $44.49 | $0.535 | 1,151,629.0 | -0.02% |
| 2026-03-26 | $44.99 | $44.39 | $0.60 | 1,268,431.0 | -0.40% |
| 2026-03-25 | $45.11 | $44.64 | $0.47 | 1,608,346.0 | +0.00% |
| 2026-03-24 | $45.41 | $44.61 | $0.805 | 1,745,013.0 | -0.25% |
| 2026-03-23 | $45.77 | $44.81 | $0.965 | 1,873,902.0 | +0.11% |
| 2026-03-20 | $46.90 | $44.57 | $2.33 | 3,677,712.0 | -4.32% |
| 2026-03-19 | $47.62 | $46.53 | $1.09 | 1,675,936.0 | -0.93% |
| 2026-03-18 | $47.75 | $47.13 | $0.62 | 1,266,018.0 | -0.11% |
| 2026-03-17 | $48.00 | $47.19 | $0.81 | 2,253,012.0 | -1.11% |
| 2026-03-16 | $48.74 | $47.78 | $0.965 | 2,130,863.0 | -0.46% |
| 2026-03-13 | $49.12 | $47.98 | $1.13 | 1,570,462.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $45.22 | $43.49 | $1.73 | 5,878,839.0 | +2.46% |
| 2026-03 | $49.12 | $43.77 | $5.35 | 40,948,283.0 | -9.22% |
| 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% |
0.91%
1.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):