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 |
| 29 Jun 2022 |
USD |
29.205 |
29.205 |
28.895 |
29.068 |
29.068 |
-0.367 (-1.25%)
|
589 |
| 28 Jun 2022 |
USD |
29.645 |
29.645 |
29.435 |
29.435 |
29.435 |
-0.002 (-0.01%)
|
125 |
| 27 Jun 2022 |
USD |
29.2 |
29.625 |
29 |
29.437 |
29.437 |
+0.403 (+1.39%)
|
885 |
| 24 Jun 2022 |
USD |
28.425 |
29.034 |
28.408 |
29.034 |
29.034 |
+1.209 (+4.35%)
|
513 |
| 23 Jun 2022 |
USD |
28.03 |
28.03 |
27.7 |
27.825 |
27.825 |
-0.15 (-0.54%)
|
283 |
| 22 Jun 2022 |
USD |
27.3 |
28.048 |
27.3 |
27.975 |
27.975 |
+0.167 (+0.60%)
|
386 |
| 21 Jun 2022 |
USD |
27.845 |
28.035 |
27.635 |
27.808 |
27.808 |
-0.03 (-0.11%)
|
2,630 |
| 17 Jun 2022 |
USD |
27.565 |
27.838 |
27.158 |
27.838 |
27.838 |
+0.452 (+1.65%)
|
2,164 |
| 16 Jun 2022 |
USD |
27.678 |
27.747 |
27.228 |
27.386 |
27.386 |
-1.3 (-4.53%)
|
3,291 |
| 15 Jun 2022 |
USD |
27.805 |
28.686 |
27.702 |
28.686 |
28.686 |
+1.071 (+3.88%)
|
1,419 |
| 14 Jun 2022 |
USD |
28.051 |
28.051 |
27.525 |
27.615 |
27.615 |
-0.877 (-3.08%)
|
990 |
| 13 Jun 2022 |
USD |
29.413 |
29.413 |
28.492 |
28.492 |
28.492 |
-1.498 (-4.99%)
|
2,954 |
| 10 Jun 2022 |
USD |
30.075 |
30.12 |
29.768 |
29.99 |
29.99 |
-0.092 (-0.31%)
|
2,821 |
| 9 Jun 2022 |
USD |
29.455 |
30.082 |
29.43 |
30.082 |
30.082 |
+0.706 (+2.40%)
|
671 |
| 8 Jun 2022 |
USD |
29.65 |
29.936 |
29.376 |
29.376 |
29.376 |
-0.069 (-0.23%)
|
1,926 |
| 7 Jun 2022 |
USD |
28.737 |
29.445 |
28.737 |
29.445 |
29.445 |
+0.657 (+2.28%)
|
424 |
| 6 Jun 2022 |
USD |
29.058 |
29.165 |
28.786 |
28.788 |
28.788 |
-0.781 (-2.64%)
|
1,817 |
| 1 Jun 2022 |
USD |
29.388 |
29.5695 |
29.051 |
29.5695 |
29.5695 |
-0.035 (-0.12%)
|
1,739 |
| 31 May 2022 |
USD |
29.565 |
29.605 |
29.565 |
29.605 |
29.605 |
-0.24 (-0.80%)
|
142 |
| 27 May 2022 |
USD |
29.615 |
29.972 |
29.615 |
29.845 |
29.845 |
+0.184 (+0.62%)
|
835 |
| 26 May 2022 |
USD |
29.768 |
29.768 |
29.576 |
29.6614 |
29.6614 |
+0.222 (+0.75%)
|
411 |
| 25 May 2022 |
USD |
29.405 |
29.4393 |
29.405 |
29.4393 |
29.4393 |
+1.099 (+3.88%)
|
101 |
| 24 May 2022 |
USD |
28.092 |
28.34 |
27.88 |
28.34 |
28.34 |
-0.26 (-0.91%)
|
1,204 |
| 23 May 2022 |
USD |
28.77 |
28.94 |
28.4816 |
28.6 |
28.6 |
+0.205 (+0.72%)
|
1,131 |
| 20 May 2022 |
USD |
28.69 |
28.69 |
28.215 |
28.395 |
28.395 |
-0.605 (-2.09%)
|
1,455 |
| 19 May 2022 |
USD |
30.005 |
30.005 |
29 |
29 |
29 |
-1.005 (-3.35%)
|
3,675 |
| 18 May 2022 |
USD |
30.165 |
30.49 |
30.005 |
30.005 |
30.005 |
-0.054 (-0.18%)
|
1,225 |
| 17 May 2022 |
USD |
29.45 |
30.09 |
29.1582 |
30.0588 |
30.0588 |
+0.809 (+2.77%)
|
4,654 |
| 16 May 2022 |
USD |
28.69 |
29.25 |
28.6093 |
29.25 |
29.25 |
+1.298 (+4.64%)
|
580 |
| 13 May 2022 |
USD |
27.76 |
28.305 |
27.7507 |
27.952 |
27.952 |
+0.677 (+2.48%)
|
1,108 |
