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 |
| 12 May 2022 |
USD |
26.98 |
27.455 |
26.98 |
27.275 |
27.275 |
-0.046 (-0.17%)
|
2,477 |
| 11 May 2022 |
USD |
27.587 |
27.812 |
27.3207 |
27.3207 |
27.3207 |
+0.046 (+0.17%)
|
3,069 |
| 10 May 2022 |
USD |
28.038 |
28.088 |
26.875 |
27.275 |
27.275 |
-0.888 (-3.15%)
|
4,508 |
| 9 May 2022 |
USD |
28.06 |
28.29 |
27.85 |
28.163 |
28.163 |
-0.067 (-0.24%)
|
3,498 |
| 6 May 2022 |
USD |
28.33 |
28.49 |
28.23 |
28.23 |
28.23 |
-0.935 (-3.21%)
|
5,322 |
| 5 May 2022 |
USD |
28.98 |
29.173 |
28.642 |
29.165 |
29.165 |
+0.837 (+2.95%)
|
491 |
| 4 May 2022 |
USD |
28.712 |
28.8 |
28.185 |
28.328 |
28.328 |
-0.357 (-1.24%)
|
1,456 |
| 3 May 2022 |
USD |
26.15 |
28.685 |
26.15 |
28.685 |
28.685 |
+2.61 (+10.01%)
|
4,345 |
| 29 Apr 2022 |
USD |
26.395 |
26.395 |
25.898 |
26.075 |
26.075 |
-0.972 (-3.59%)
|
2,930 |
| 28 Apr 2022 |
USD |
26.835 |
27.047 |
26.455 |
27.047 |
27.047 |
+0.179 (+0.67%)
|
1,853 |
| 27 Apr 2022 |
USD |
27.34 |
27.34 |
26.868 |
26.868 |
26.868 |
-0.613 (-2.23%)
|
397 |
| 26 Apr 2022 |
USD |
27.76 |
27.865 |
27.36 |
27.4807 |
27.4807 |
-0.027 (-0.10%)
|
798 |
| 25 Apr 2022 |
USD |
27.4389 |
27.508 |
27.088 |
27.508 |
27.508 |
+0.188 (+0.69%)
|
601 |
| 22 Apr 2022 |
USD |
27.295 |
27.445 |
27.265 |
27.32 |
27.32 |
-0.395 (-1.43%)
|
1,716 |
| 21 Apr 2022 |
USD |
27.776 |
27.776 |
27.545 |
27.715 |
27.715 |
+0.01 (+0.04%)
|
1,162 |
| 20 Apr 2022 |
USD |
27.255 |
27.705 |
27.255 |
27.705 |
27.705 |
+0.86 (+3.20%)
|
2,477 |
| 19 Apr 2022 |
USD |
26.66 |
26.955 |
26.66 |
26.845 |
26.845 |
-0.951 (-3.42%)
|
1,526 |
| 14 Apr 2022 |
USD |
27.67 |
27.805 |
27.63 |
27.796 |
27.796 |
+0.421 (+1.54%)
|
888 |
| 13 Apr 2022 |
USD |
27.588 |
27.6 |
27.188 |
27.375 |
27.375 |
-0.125 (-0.45%)
|
1,191 |
| 12 Apr 2022 |
USD |
28.06 |
28.06 |
27.045 |
27.5 |
27.5 |
-1.058 (-3.70%)
|
5,383 |
| 11 Apr 2022 |
USD |
28.805 |
28.8589 |
28.475 |
28.558 |
28.558 |
-0.266 (-0.92%)
|
474 |
| 8 Apr 2022 |
USD |
28.73 |
28.957 |
28.653 |
28.824 |
28.824 |
+0.416 (+1.46%)
|
477 |
| 7 Apr 2022 |
USD |
28.855 |
28.895 |
28.408 |
28.408 |
28.408 |
-0.717 (-2.46%)
|
1,910 |
| 6 Apr 2022 |
USD |
29.04 |
29.288 |
28.765 |
29.125 |
29.125 |
-0.723 (-2.42%)
|
1,653 |
| 5 Apr 2022 |
USD |
30.34 |
30.34 |
29.192 |
29.848 |
29.848 |
-1.102 (-3.56%)
|
7,997 |
| 4 Apr 2022 |
USD |
31.47 |
31.47 |
30.795 |
30.95 |
30.95 |
-0.59 (-1.87%)
|
573 |
| 1 Apr 2022 |
USD |
31.46 |
31.54 |
31.2407 |
31.54 |
31.54 |
+0.025 (+0.08%)
|
84 |
| 31 Mar 2022 |
USD |
31.75 |
31.75 |
31.515 |
31.515 |
31.515 |
+0.04 (+0.13%)
|
166 |
| 30 Mar 2022 |
USD |
31.327 |
31.475 |
31.327 |
31.475 |
31.475 |
+0.37 (+1.19%)
|
15 |
| 29 Mar 2022 |
USD |
30.985 |
31.108 |
30.938 |
31.105 |
31.105 |
+0.305 (+0.99%)
|
1,354 |
