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 |
| 30 Dec 2021 |
USD |
29.38 |
29.815 |
29.3765 |
29.778 |
29.778 |
+0.53 (+1.81%)
|
1,391 |
| 29 Dec 2021 |
USD |
29.1128 |
29.255 |
29 |
29.248 |
29.248 |
+0.238 (+0.82%)
|
750 |
| 28 Dec 2021 |
USD |
28.71 |
29.01 |
28.58 |
29.01 |
29.01 |
+0.705 (+2.49%)
|
2,931 |
| 27 Dec 2021 |
USD |
28.015 |
28.32 |
27.962 |
28.305 |
28.305 |
+0.13 (+0.46%)
|
4,757 |
| 23 Dec 2021 |
USD |
28.1994 |
28.328 |
28.135 |
28.175 |
28.175 |
-0.013 (-0.05%)
|
761 |
| 22 Dec 2021 |
USD |
28.22 |
28.22 |
28.06 |
28.188 |
28.188 |
-0.12 (-0.42%)
|
656 |
| 21 Dec 2021 |
USD |
28.24 |
28.388 |
27.72 |
28.308 |
28.308 |
+0.978 (+3.58%)
|
3,308 |
| 20 Dec 2021 |
USD |
27.77 |
27.77 |
27.075 |
27.33 |
27.33 |
-0.705 (-2.51%)
|
2,403 |
| 17 Dec 2021 |
USD |
27.3293 |
28.036 |
27.3293 |
28.035 |
28.035 |
+0.357 (+1.29%)
|
1,970 |
| 16 Dec 2021 |
USD |
27.8889 |
28.022 |
27.678 |
27.678 |
27.678 |
-0.127 (-0.46%)
|
719 |
| 15 Dec 2021 |
USD |
27.825 |
27.825 |
27.628 |
27.805 |
27.805 |
+0.067 (+0.24%)
|
665 |
| 14 Dec 2021 |
USD |
28.14 |
28.21 |
27.738 |
27.738 |
27.738 |
-0.327 (-1.17%)
|
1,487 |
| 13 Dec 2021 |
USD |
27.9725 |
28.0801 |
27.8 |
28.065 |
28.065 |
-0.025 (-0.09%)
|
2,298 |
| 10 Dec 2021 |
USD |
28.42 |
28.42 |
28.09 |
28.09 |
28.09 |
-0.418 (-1.47%)
|
2,035 |
| 9 Dec 2021 |
USD |
28.38 |
28.508 |
28.38 |
28.508 |
28.508 |
-0.262 (-0.91%)
|
606 |
| 8 Dec 2021 |
USD |
28.47 |
28.838 |
28.47 |
28.77 |
28.77 |
+0.02 (+0.07%)
|
238 |
| 7 Dec 2021 |
USD |
28.825 |
28.825 |
28.648 |
28.75 |
28.75 |
+1.18 (+4.28%)
|
586 |
| 3 Dec 2021 |
USD |
27.925 |
28.08 |
27.57 |
27.57 |
27.57 |
-0.725 (-2.56%)
|
2,077 |
| 2 Dec 2021 |
USD |
27.658 |
28.295 |
27.635 |
28.295 |
28.295 |
+0.225 (+0.80%)
|
574 |
| 1 Dec 2021 |
USD |
28.452 |
28.592 |
28.05 |
28.07 |
28.07 |
+0.33 (+1.19%)
|
2,204 |
| 30 Nov 2021 |
USD |
27.47 |
27.8 |
27.334 |
27.74 |
27.74 |
+0.035 (+0.13%)
|
2,794 |
| 29 Nov 2021 |
USD |
28.158 |
28.158 |
27.415 |
27.705 |
27.705 |
-0.441 (-1.57%)
|
3,127 |
| 26 Nov 2021 |
USD |
28.275 |
28.31 |
27.77 |
28.146 |
28.146 |
-1.053 (-3.61%)
|
6,597 |
| 24 Nov 2021 |
USD |
29.15 |
29.308 |
29.145 |
29.1993 |
29.1993 |
-0.226 (-0.77%)
|
1,441 |
| 23 Nov 2021 |
USD |
29.0835 |
29.55 |
29.005 |
29.425 |
29.425 |
+0.13 (+0.44%)
|
1,134 |
| 22 Nov 2021 |
USD |
28.892 |
29.31 |
28.865 |
29.295 |
29.295 |
+0.525 (+1.82%)
|
461 |
| 19 Nov 2021 |
USD |
29.2 |
29.2 |
28.525 |
28.77 |
28.77 |
-0.595 (-2.03%)
|
2,071 |
| 18 Nov 2021 |
USD |
29.515 |
29.525 |
28.9207 |
29.365 |
29.365 |
+0.257 (+0.88%)
|
1,014 |
| 17 Nov 2021 |
USD |
28.87 |
29.108 |
28.34 |
29.108 |
29.108 |
+0.188 (+0.65%)
|
176,575 |
| 16 Nov 2021 |
USD |
28.6 |
28.9599 |
28.5989 |
28.92 |
28.92 |
+0.902 (+3.22%)
|
477 |
