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 |
| 4 Oct 2021 |
USD |
30.3248 |
30.48 |
30.228 |
30.228 |
30.228 |
-0.062 (-0.20%)
|
575 |
| 1 Oct 2021 |
USD |
29.94 |
30.34 |
29.899 |
30.29 |
30.29 |
+0.195 (+0.65%)
|
2,051 |
| 30 Sep 2021 |
USD |
30.279 |
30.279 |
29.939 |
30.095 |
30.095 |
-0.295 (-0.97%)
|
2,762 |
| 29 Sep 2021 |
USD |
30.475 |
30.58 |
30.3493 |
30.39 |
30.39 |
-0.05 (-0.16%)
|
2,146 |
| 28 Sep 2021 |
USD |
30.405 |
30.69 |
30.405 |
30.44 |
30.44 |
-0.679 (-2.18%)
|
937 |
| 27 Sep 2021 |
USD |
31.055 |
31.525 |
31.055 |
31.1193 |
31.1193 |
+0.249 (+0.81%)
|
2,079 |
| 24 Sep 2021 |
USD |
31.29 |
31.485 |
30.85 |
30.87 |
30.87 |
-0.895 (-2.82%)
|
2,041 |
| 23 Sep 2021 |
USD |
31.5 |
31.765 |
31.48 |
31.765 |
31.765 |
+0.343 (+1.09%)
|
1,078 |
| 22 Sep 2021 |
USD |
31.47 |
31.528 |
31.238 |
31.422 |
31.422 |
-0.073 (-0.23%)
|
1,504 |
| 21 Sep 2021 |
USD |
31.745 |
31.818 |
31.262 |
31.495 |
31.495 |
-0.236 (-0.74%)
|
5,764 |
| 20 Sep 2021 |
USD |
31.545 |
31.925 |
31.481 |
31.731 |
31.731 |
-0.329 (-1.03%)
|
1,775 |
| 17 Sep 2021 |
USD |
32.475 |
32.475 |
32.022 |
32.06 |
32.06 |
-0.518 (-1.59%)
|
1,462 |
| 16 Sep 2021 |
USD |
32.435 |
32.628 |
32.171 |
32.578 |
32.578 |
+0.5 (+1.56%)
|
4,471 |
| 15 Sep 2021 |
USD |
32.285 |
32.501 |
32.078 |
32.078 |
32.078 |
-0.49 (-1.50%)
|
1,476 |
| 14 Sep 2021 |
USD |
32.81 |
32.81 |
32.319 |
32.568 |
32.568 |
-0.41 (-1.24%)
|
2,202 |
| 13 Sep 2021 |
USD |
33.08 |
33.149 |
32.538 |
32.978 |
32.978 |
-0.26 (-0.78%)
|
2,385 |
| 10 Sep 2021 |
USD |
33.48 |
33.48 |
32.998 |
33.238 |
33.238 |
-0.714 (-2.10%)
|
828 |
| 9 Sep 2021 |
USD |
33.9 |
33.952 |
33.9 |
33.952 |
33.952 |
+0.187 (+0.55%)
|
111 |
| 8 Sep 2021 |
USD |
33.395 |
33.765 |
33.395 |
33.765 |
33.765 |
+0.465 (+1.40%)
|
828 |
| 7 Sep 2021 |
USD |
33.56 |
33.56 |
33.108 |
33.3 |
33.3 |
-0.269 (-0.80%)
|
2,482 |
| 3 Sep 2021 |
USD |
33.695 |
33.695 |
33.519 |
33.569 |
33.569 |
-0.299 (-0.88%)
|
500 |
| 2 Sep 2021 |
USD |
34.01 |
34.01 |
33.6518 |
33.868 |
33.868 |
-0.19 (-0.56%)
|
1,310 |
| 1 Sep 2021 |
USD |
33.645 |
34.058 |
33.645 |
34.058 |
34.058 |
+0.57 (+1.70%)
|
877 |
| 31 Aug 2021 |
USD |
33.27 |
33.511 |
33.139 |
33.488 |
33.488 |
+0.108 (+0.32%)
|
642 |
| 27 Aug 2021 |
USD |
32.919 |
33.38 |
32.919 |
33.38 |
33.38 |
+0.668 (+2.04%)
|
1,045 |
| 26 Aug 2021 |
USD |
33.085 |
33.155 |
32.712 |
32.712 |
32.712 |
-1.017 (-3.02%)
|
1,025 |
| 25 Aug 2021 |
USD |
33.0375 |
33.758 |
33.0375 |
33.729 |
33.729 |
+0.45 (+1.35%)
|
1,822 |
| 24 Aug 2021 |
USD |
32.85 |
33.279 |
32.688 |
33.279 |
33.279 |
+0.589 (+1.80%)
|
1,970 |
| 23 Aug 2021 |
USD |
32.625 |
32.93 |
32.625 |
32.69 |
32.69 |
-0.068 (-0.21%)
|
1,425 |
| 20 Aug 2021 |
USD |
32.215 |
32.791 |
32.215 |
32.758 |
32.758 |
+0.277 (+0.85%)
|
1,958 |
