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 |
| 19 Aug 2021 |
USD |
33.39 |
33.39 |
32.44 |
32.481 |
32.481 |
-1.38 (-4.08%)
|
5,074 |
| 18 Aug 2021 |
USD |
34.188 |
34.24 |
33.861 |
33.861 |
33.861 |
-0.157 (-0.46%)
|
1,736 |
| 17 Aug 2021 |
USD |
34.025 |
34.3516 |
33.948 |
34.018 |
34.018 |
-0.343 (-1.00%)
|
2,606 |
| 16 Aug 2021 |
USD |
34.84 |
34.98 |
34.361 |
34.361 |
34.361 |
-0.329 (-0.95%)
|
1,180 |
| 13 Aug 2021 |
USD |
34.821 |
34.821 |
34.585 |
34.69 |
34.69 |
+0.208 (+0.60%)
|
1,002 |
| 12 Aug 2021 |
USD |
34.978 |
34.978 |
34.482 |
34.482 |
34.482 |
-0.706 (-2.01%)
|
3,139 |
| 11 Aug 2021 |
USD |
35.195 |
35.205 |
35.11 |
35.188 |
35.188 |
+0.089 (+0.25%)
|
262 |
| 10 Aug 2021 |
USD |
35.07 |
35.148 |
34.835 |
35.099 |
35.099 |
+0.161 (+0.46%)
|
2,536 |
| 9 Aug 2021 |
USD |
35.195 |
35.195 |
34.918 |
34.938 |
34.938 |
-0.262 (-0.74%)
|
403 |
| 6 Aug 2021 |
USD |
35.168 |
35.435 |
35.15 |
35.2 |
35.2 |
+0.31 (+0.89%)
|
232 |
| 5 Aug 2021 |
USD |
35.035 |
35.035 |
34.89 |
34.89 |
34.89 |
+0.262 (+0.76%)
|
247 |
| 4 Aug 2021 |
USD |
34.735 |
34.9 |
34.425 |
34.628 |
34.628 |
-0.291 (-0.83%)
|
2,081 |
| 3 Aug 2021 |
USD |
35.871 |
35.874 |
34.791 |
34.919 |
34.919 |
-1.301 (-3.59%)
|
2,944 |
| 2 Aug 2021 |
USD |
36.861 |
36.861 |
36.2016 |
36.22 |
36.22 |
-0.358 (-0.98%)
|
665 |
| 30 Jul 2021 |
USD |
36.7488 |
36.7488 |
36.578 |
36.578 |
36.578 |
-0.774 (-2.07%)
|
869 |
| 29 Jul 2021 |
USD |
37.3525 |
37.3525 |
37.3525 |
37.3525 |
37.3525 |
+0.044 (+0.12%)
|
82 |
| 28 Jul 2021 |
USD |
37.5 |
37.505 |
37.18 |
37.308 |
37.308 |
-0.192 (-0.51%)
|
182 |
| 27 Jul 2021 |
USD |
37.49 |
37.5 |
37.49 |
37.5 |
37.5 |
+0.202 (+0.54%)
|
110 |
| 26 Jul 2021 |
USD |
37.3535 |
37.3535 |
37.115 |
37.298 |
37.298 |
-0.14 (-0.37%)
|
264 |
| 23 Jul 2021 |
USD |
37.339 |
37.48 |
37.339 |
37.438 |
37.438 |
+0.46 (+1.24%)
|
251 |
| 22 Jul 2021 |
USD |
37.495 |
37.495 |
36.978 |
36.978 |
36.978 |
-0.812 (-2.15%)
|
740 |
| 21 Jul 2021 |
USD |
37.91 |
37.91 |
37.605 |
37.79 |
37.79 |
+0.468 (+1.25%)
|
572 |
| 20 Jul 2021 |
USD |
36.795 |
37.322 |
36.795 |
37.322 |
37.322 |
+1.262 (+3.50%)
|
460 |
| 19 Jul 2021 |
USD |
36.445 |
36.4605 |
35.82 |
36.06 |
36.06 |
-1.24 (-3.32%)
|
761 |
| 16 Jul 2021 |
USD |
37.25 |
37.392 |
37.25 |
37.3 |
37.3 |
+0.665 (+1.82%)
|
211 |
| 15 Jul 2021 |
USD |
36.88 |
36.9305 |
36.635 |
36.635 |
36.635 |
-0.71 (-1.90%)
|
695 |
| 14 Jul 2021 |
USD |
37.01 |
37.398 |
37.01 |
37.345 |
37.345 |
+0.215 (+0.58%)
|
210 |
| 13 Jul 2021 |
USD |
37.12 |
37.22 |
37.12 |
37.13 |
37.13 |
-0.311 (-0.83%)
|
353 |
| 12 Jul 2021 |
USD |
37.11 |
37.4414 |
37.11 |
37.4414 |
37.4414 |
+0.733 (+2.00%)
|
749 |
| 9 Jul 2021 |
USD |
36.7 |
36.708 |
36.7 |
36.708 |
36.708 |
+0.168 (+0.46%)
|
168 |
