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 |
| 15 Nov 2021 |
USD |
28.72 |
28.75 |
28.018 |
28.018 |
28.018 |
-0.818 (-2.84%)
|
1,758 |
| 12 Nov 2021 |
USD |
28.916 |
28.916 |
28.828 |
28.836 |
28.836 |
-0.039 (-0.14%)
|
950 |
| 11 Nov 2021 |
USD |
28.7389 |
28.875 |
28.565 |
28.875 |
28.875 |
-0.01 (-0.03%)
|
464 |
| 10 Nov 2021 |
USD |
29 |
29.09 |
28.885 |
28.885 |
28.885 |
+0.17 (+0.59%)
|
1,462 |
| 9 Nov 2021 |
USD |
29.015 |
29.015 |
28.475 |
28.715 |
28.715 |
-0.433 (-1.49%)
|
3,259 |
| 8 Nov 2021 |
USD |
29.435 |
29.458 |
29.148 |
29.148 |
29.148 |
-0.692 (-2.32%)
|
1,313 |
| 5 Nov 2021 |
USD |
29.24 |
30.1 |
29.24 |
29.84 |
29.84 |
+0.98 (+3.40%)
|
1,685 |
| 4 Nov 2021 |
USD |
29.24 |
29.395 |
28.775 |
28.86 |
28.86 |
-1.055 (-3.53%)
|
2,709 |
| 3 Nov 2021 |
USD |
29.82 |
30.1 |
29.82 |
29.915 |
29.915 |
+0.015 (+0.05%)
|
3,083 |
| 2 Nov 2021 |
USD |
29.795 |
29.945 |
29.596 |
29.9 |
29.9 |
+0.035 (+0.12%)
|
1,291 |
| 1 Nov 2021 |
USD |
29.76 |
29.885 |
29.71 |
29.865 |
29.865 |
+0.237 (+0.80%)
|
1,879 |
| 29 Oct 2021 |
USD |
29.99 |
30.0507 |
29.6 |
29.628 |
29.628 |
-0.532 (-1.76%)
|
2,028 |
| 28 Oct 2021 |
USD |
30.205 |
30.408 |
30.16 |
30.16 |
30.16 |
+0.205 (+0.68%)
|
621 |
| 27 Oct 2021 |
USD |
29.54 |
29.955 |
29.32 |
29.955 |
29.955 |
+0.12 (+0.40%)
|
2,441 |
| 26 Oct 2021 |
USD |
29.935 |
30.06 |
29.778 |
29.835 |
29.835 |
-0.313 (-1.04%)
|
915 |
| 25 Oct 2021 |
USD |
30.438 |
30.438 |
30.108 |
30.148 |
30.148 |
-0.702 (-2.27%)
|
1,155 |
| 22 Oct 2021 |
USD |
30.94 |
30.94 |
30.69 |
30.8495 |
30.8495 |
-0.221 (-0.71%)
|
221 |
| 21 Oct 2021 |
USD |
31.465 |
31.465 |
31.005 |
31.07 |
31.07 |
-0.502 (-1.59%)
|
1,350 |
| 20 Oct 2021 |
USD |
31.68 |
31.795 |
31.572 |
31.572 |
31.572 |
+0.15 (+0.48%)
|
965 |
| 19 Oct 2021 |
USD |
31.62 |
31.65 |
31.375 |
31.422 |
31.422 |
+0.177 (+0.57%)
|
2,339 |
| 18 Oct 2021 |
USD |
31.079 |
31.29 |
31.05 |
31.245 |
31.245 |
-0.12 (-0.38%)
|
2,264 |
| 15 Oct 2021 |
USD |
30.995 |
31.548 |
30.995 |
31.365 |
31.365 |
+0.43 (+1.39%)
|
1,377 |
| 14 Oct 2021 |
USD |
30.695 |
31.08 |
30.695 |
30.935 |
30.935 |
+0.35 (+1.14%)
|
5,655 |
| 13 Oct 2021 |
USD |
29.645 |
30.635 |
29.645 |
30.585 |
30.585 |
+0.71 (+2.38%)
|
1,798 |
| 12 Oct 2021 |
USD |
29.385 |
29.946 |
29.375 |
29.875 |
29.875 |
+0.595 (+2.03%)
|
2,441 |
| 11 Oct 2021 |
USD |
29.262 |
29.528 |
29.086 |
29.28 |
29.28 |
-0.435 (-1.46%)
|
7,187 |
| 8 Oct 2021 |
USD |
29.905 |
29.905 |
29.675 |
29.715 |
29.715 |
-0.23 (-0.77%)
|
882 |
| 7 Oct 2021 |
USD |
29.94 |
30.12 |
29.9 |
29.945 |
29.945 |
+0.64 (+2.18%)
|
2,078 |
| 6 Oct 2021 |
USD |
29.51 |
29.52 |
28.935 |
29.305 |
29.305 |
-0.393 (-1.32%)
|
2,488 |
| 5 Oct 2021 |
USD |
30 |
30 |
29.495 |
29.698 |
29.698 |
-0.53 (-1.75%)
|
1,651 |
