OHI: Omega Healthcare Investors Inc.

As of Friday, September 22nd, 2023

$ 33.35

-0.09 -0.27%

Open: 33.43
High: 33.90
Low: 33.34
Volume: 1,222,157
Previous Close on Thursday, September 21st, 2023

$ 33.44

-0.11 -0.33%

Open: 33.19
High: 33.68
Low: 33.13
Volume: 1,773,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 33.43 33.90 33.34 33.35 1,222,157 -0.09 -0.27
2023-09-21 33.19 33.68 33.13 33.44 1,773,952 -0.11 -0.33
2023-09-20 33.36 34.14 33.29 33.55 2,248,541 +0.50 +1.51
2023-09-19 33.01 33.19 32.91 33.05 1,645,095 +0.11 +0.33
2023-09-18 33.40 33.44 32.93 32.94 1,498,432 -0.46 -1.38
2023-09-15 33.19 33.43 32.79 33.40 3,878,201 +0.10 +0.30
2023-09-14 32.85 33.57 32.85 33.30 2,128,594 +0.69 +2.12
2023-09-13 32.91 33.05 32.45 32.61 2,181,379 -0.25 -0.76
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.14
On 2023-09-20		 32.91
On 2023-09-19		 -0.05 -0.15 34.14
On 2023-09-20		 33.13
On 2023-09-21		 -2.94 33.27
10D 34.14
On 2023-09-20		 32.15
On 2023-09-11		 1.24 3.86 34.14
On 2023-09-20		 33.13
On 2023-09-21		 -2.94 33.10
20D 34.14
On 2023-09-20		 30.45
On 2023-08-25		 2.81 9.20 32.83
On 2023-09-01		 31.19
On 2023-09-06		 -5.00 32.37
WTD 34.14
On 2023-09-20		 32.91
On 2023-09-19		 -0.05 -0.15 34.14
On 2023-09-20		 33.13
On 2023-09-21		 -2.94 33.27
MTD 34.14
On 2023-09-20		 31.19
On 2023-09-06		 1.53 4.81 32.83
On 2023-09-01		 31.19
On 2023-09-06		 -5.00 32.73
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22