XNYS
Datos históricos de Omega Healthcare Investors, Inc.
Omega Healthcare Investors, Inc. · OHI
$44.45
▲ +0.04 (+0.09%)
Última operación · 11/10/2026, 21:48:02 UTC
- Variación en el periodo
- +12.69%
- Máximo
- US$52.39
- 30 de julio de 2026
- Mínimo
- US$39.26
- 29 de octubre de 2025
- Volumen medio diario
- 2.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.10 | 44.67 | 44.08 | 44.41 | +0.61% | 1.38 M |
| 8 oct 2026 | 43.72 | 44.31 | 43.45 | 44.14 | +0.89% | 2.16 M |
| 7 oct 2026 | 44.82 | 44.99 | 43.74 | 43.75 | −2.28% | 1.95 M |
| 6 oct 2026 | 45.34 | 45.56 | 44.46 | 44.77 | −1.30% | 3.14 M |
| 5 oct 2026 | 46.05 | 46.24 | 45.25 | 45.36 | −0.79% | 3.87 M |
| 2 oct 2026 | 45.25 | 45.98 | 44.91 | 45.72 | +1.08% | 2.28 M |
| 1 oct 2026 | 46.19 | 46.19 | 45.15 | 45.23 | −2.33% | 1.73 M |
| 30 sep 2026 | 46.62 | 46.67 | 46.19 | 46.31 | −0.49% | 2.12 M |
| 29 sep 2026 | 46.48 | 46.90 | 46.36 | 46.54 | −0.30% | 1.12 M |
| 28 sep 2026 | 46.41 | 46.80 | 46.23 | 46.68 | +0.86% | 1.69 M |
| 25 sep 2026 | 46.20 | 46.38 | 45.88 | 46.28 | −0.11% | 1.37 M |
| 24 sep 2026 | 46.44 | 46.90 | 46.24 | 46.33 | +0.35% | 1.81 M |
| 23 sep 2026 | 46.33 | 46.66 | 46.03 | 46.17 | −0.65% | 1.99 M |
| 22 sep 2026 | 46.87 | 46.87 | 46.25 | 46.47 | −0.77% | 1.98 M |
| 21 sep 2026 | 46.55 | 47.15 | 46.51 | 46.83 | +0.36% | 1.65 M |
| 18 sep 2026 | 47.13 | 47.28 | 46.40 | 46.66 | −1.50% | 4.76 M |
| 17 sep 2026 | 46.80 | 47.61 | 46.80 | 47.37 | +0.98% | 1.99 M |
| 16 sep 2026 | 47.03 | 47.52 | 46.66 | 46.91 | −0.47% | 1.8 M |
| 15 sep 2026 | 47.49 | 47.66 | 46.65 | 47.13 | −0.44% | 2.13 M |
| 14 sep 2026 | 47.50 | 48.00 | 47.09 | 47.34 | +0.74% | 2.14 M |
| 11 sep 2026 | 47.85 | 47.85 | 46.71 | 46.99 | +0.09% | 3.07 M |
| 10 sep 2026 | 47.66 | 47.89 | 46.57 | 46.95 | −0.51% | 2.63 M |
| 9 sep 2026 | 47.02 | 47.29 | 46.43 | 47.19 | +0.34% | 2.36 M |
| 8 sep 2026 | 46.24 | 47.30 | 45.76 | 47.03 | +1.40% | 2.27 M |
| 4 sep 2026 | 46.84 | 47.28 | 46.34 | 46.38 | −1.40% | 1.45 M |
| 3 sep 2026 | 47.29 | 47.31 | 46.72 | 47.04 | +0.11% | 1.53 M |
| 2 sep 2026 | 46.94 | 47.14 | 46.35 | 46.99 | +0.43% | 1.91 M |
| 1 sep 2026 | 45.99 | 46.95 | 45.89 | 46.79 | +2.34% | 1.79 M |
| 31 ago 2026 | 45.78 | 46.04 | 45.24 | 45.72 | −0.59% | 1.86 M |
| 28 ago 2026 | 46.41 | 46.43 | 45.88 | 45.99 | −0.65% | 915,728.672 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.