Holen Sie sich die Stockscreener-App
44.27
0.92%
-0.41
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $45.24 | $44.26 | $0.98 | 1,568,708.0 | -0.92% |
| 2026-01-08 | $45.40 | $44.09 | $1.30 | 1,826,615.0 | -1.02% |
| 2026-01-07 | $45.62 | $44.59 | $1.03 | 1,842,876.0 | +1.71% |
| 2026-01-06 | $44.56 | $43.53 | $1.03 | 1,688,075.0 | +1.46% |
| 2026-01-05 | $44.35 | $42.90 | $1.45 | 1,844,319.0 | -1.77% |
| 2026-01-02 | $44.84 | $43.92 | $0.92 | 1,147,376.0 | +0.43% |
| 2025-12-31 | $44.80 | $44.23 | $0.57 | 1,245,870.0 | -1.07% |
| 2025-12-30 | $44.88 | $44.41 | $0.47 | 1,201,807.0 | +0.49% |
| 2025-12-29 | $44.75 | $44.41 | $0.335 | 879,045.0 | +0.31% |
| 2025-12-26 | $44.50 | $44.18 | $0.3178 | 697,317.0 | +0.43% |
| 2025-12-24 | $44.37 | $43.91 | $0.455 | 563,872.0 | +0.93% |
| 2025-12-23 | $44.04 | $43.48 | $0.56 | 1,031,597.0 | +0.57% |
| 2025-12-22 | $43.93 | $43.42 | $0.5051 | 1,596,777.0 | -0.82% |
| 2025-12-19 | $44.54 | $43.92 | $0.62 | 3,939,141.0 | -1.21% |
| 2025-12-18 | $44.95 | $44.48 | $0.476 | 1,877,496.0 | +0.00% |
| 2025-12-17 | $44.62 | $44.09 | $0.5299 | 1,694,157.0 | +0.70% |
| 2025-12-16 | $44.85 | $44.02 | $0.825 | 1,892,942.0 | -0.76% |
| 2025-12-15 | $44.59 | $44.06 | $0.525 | 2,081,212.0 | +1.30% |
| 2025-12-12 | $44.16 | $43.74 | $0.42 | 1,984,144.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $45.62 | $42.90 | $2.72 | 11,486,677.0 | -0.16% |
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% |
1.94%
1.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):