Omega Healthcare Investors Inc
Sector:
Real Estate,
Industry:
Health Care REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Aug 2024 |
USD |
38.15 |
38.42 |
38.1 |
38.16 |
38.16 |
+0.17 (+0.45%)
|
478 |
| 21 Aug 2024 |
USD |
37.94 |
38 |
37.6901 |
37.99 |
37.99 |
+0.19 (+0.50%)
|
403 |
| 20 Aug 2024 |
USD |
37.61 |
37.89 |
37.61 |
37.8005 |
37.8005 |
-0.191 (-0.50%)
|
4,038 |
| 19 Aug 2024 |
USD |
37.46 |
38.075 |
37.4 |
37.991 |
37.991 |
+0.581 (+1.55%)
|
621 |
| 16 Aug 2024 |
USD |
37.45 |
37.64 |
37.3458 |
37.41 |
37.41 |
-0.03 (-0.08%)
|
955 |
| 15 Aug 2024 |
USD |
37.8993 |
38 |
37.26 |
37.4405 |
37.4405 |
-0.592 (-1.56%)
|
1,943 |
| 14 Aug 2024 |
USD |
37.665 |
38.14 |
37.6 |
38.032 |
38.032 |
+0.42 (+1.12%)
|
1,032 |
| 13 Aug 2024 |
USD |
37.89 |
37.96 |
37.57 |
37.612 |
37.612 |
-0.029 (-0.08%)
|
1,017 |
| 12 Aug 2024 |
USD |
37.9505 |
37.9505 |
37.56 |
37.6405 |
37.6405 |
-0.27 (-0.71%)
|
463 |
| 9 Aug 2024 |
USD |
37.44 |
37.92 |
37.3 |
37.9101 |
37.9101 |
+0.6 (+1.61%)
|
720 |
| 8 Aug 2024 |
USD |
37.28 |
37.3395 |
37.08 |
37.31 |
37.31 |
-0.01 (-0.03%)
|
775 |
| 7 Aug 2024 |
USD |
37.15 |
37.7513 |
36.9405 |
37.32 |
37.32 |
0.0 (0.0%)
|
1,053 |
| 6 Aug 2024 |
USD |
37.11 |
37.6295 |
37.07 |
37.32 |
37.32 |
+0.137 (+0.37%)
|
1,013 |
| 5 Aug 2024 |
USD |
35.875 |
37.655 |
35.875 |
37.183 |
37.183 |
-0.967 (-2.53%)
|
4,913 |
| 2 Aug 2024 |
USD |
37.246 |
38.86 |
36.75 |
38.15 |
38.15 |
+1.6 (+4.38%)
|
3,955 |
| 1 Aug 2024 |
USD |
36.69 |
36.96 |
36.3424 |
36.55 |
36.55 |
+0.07 (+0.19%)
|
1,260 |
| 31 Jul 2024 |
USD |
36.54 |
36.74 |
36.24 |
36.48 |
36.48 |
-0.15 (-0.41%)
|
1,191 |
| 30 Jul 2024 |
USD |
36.64 |
36.64 |
36.38 |
36.63 |
36.63 |
+0.21 (+0.58%)
|
1,785 |
| 29 Jul 2024 |
USD |
36.29 |
36.53 |
36.11 |
36.42 |
36.42 |
+0.25 (+0.69%)
|
4,285 |
| 26 Jul 2024 |
USD |
36 |
36.21 |
35.97 |
36.17 |
36.17 |
+0.538 (+1.51%)
|
962 |
| 25 Jul 2024 |
USD |
36.37 |
36.6107 |
35.632 |
35.632 |
35.632 |
-1.188 (-3.23%)
|
926 |
| 24 Jul 2024 |
USD |
36.7805 |
37.0805 |
36.6605 |
36.8195 |
36.8195 |
+0.124 (+0.34%)
|
688 |
| 23 Jul 2024 |
USD |
36.32 |
36.695 |
36.32 |
36.695 |
36.695 |
+0.357 (+0.98%)
|
1,127 |
| 22 Jul 2024 |
USD |
35.93 |
36.338 |
35.93 |
36.338 |
36.338 |
+0.453 (+1.26%)
|
338 |
| 19 Jul 2024 |
USD |
35.99 |
36.0169 |
35.686 |
35.885 |
35.885 |
+0.027 (+0.07%)
|
1,320 |
| 18 Jul 2024 |
USD |
35.5163 |
35.87 |
35.5107 |
35.8583 |
35.8583 |
-0.124 (-0.34%)
|
2,146 |
| 17 Jul 2024 |
USD |
35.758 |
36.14 |
35.68 |
35.982 |
35.982 |
+0.444 (+1.25%)
|
1,413 |
| 16 Jul 2024 |
USD |
35.15 |
35.55 |
34.96 |
35.5376 |
35.5376 |
+0.709 (+2.04%)
|
2,017 |
| 15 Jul 2024 |
USD |
34.77 |
35.02 |
34.69 |
34.8288 |
34.8288 |
+0.209 (+0.60%)
|
587 |
| 12 Jul 2024 |
USD |
34.5374 |
34.8 |
34.3895 |
34.62 |
34.62 |
+0.326 (+0.95%)
|
1,166 |
