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 |
| 25 May 2021 |
USD |
36.5 |
36.62 |
36.47 |
36.538 |
36.538 |
+0.043 (+0.12%)
|
1,152 |
| 24 May 2021 |
USD |
36.44 |
36.5805 |
36.425 |
36.495 |
36.495 |
+0.51 (+1.42%)
|
1,317 |
| 21 May 2021 |
USD |
36.405 |
36.405 |
35.985 |
35.985 |
35.985 |
-0.045 (-0.12%)
|
388 |
| 20 May 2021 |
USD |
35.988 |
36.03 |
35.98 |
36.03 |
36.03 |
+0.312 (+0.87%)
|
777 |
| 19 May 2021 |
USD |
35.8 |
35.8 |
35.35 |
35.718 |
35.718 |
-0.602 (-1.66%)
|
1,286 |
| 18 May 2021 |
USD |
36.24 |
36.47 |
35.99 |
36.32 |
36.32 |
+0.23 (+0.64%)
|
1,170 |
| 17 May 2021 |
USD |
35.92 |
36.12 |
35.92 |
36.09 |
36.09 |
+0.205 (+0.57%)
|
425 |
| 14 May 2021 |
USD |
35.68 |
36.075 |
35.68 |
35.885 |
35.885 |
+0.423 (+1.19%)
|
670 |
| 13 May 2021 |
USD |
35.335 |
35.6 |
35.335 |
35.462 |
35.462 |
+0.132 (+0.37%)
|
1,131 |
| 12 May 2021 |
USD |
35.55 |
35.55 |
35.3297 |
35.3297 |
35.3297 |
-0.46 (-1.29%)
|
691 |
| 11 May 2021 |
USD |
36.375 |
36.375 |
35.79 |
35.79 |
35.79 |
-1.15 (-3.11%)
|
333 |
| 10 May 2021 |
USD |
36.825 |
37.462 |
36.76 |
36.94 |
36.94 |
+0.695 (+1.92%)
|
1,054 |
| 7 May 2021 |
USD |
36.37 |
36.37 |
36.245 |
36.245 |
36.245 |
-0.045 (-0.12%)
|
153 |
| 6 May 2021 |
USD |
36.275 |
36.292 |
36.275 |
36.29 |
36.29 |
+0.442 (+1.23%)
|
1,113 |
| 5 May 2021 |
USD |
37.08 |
37.11 |
35.778 |
35.8485 |
35.8485 |
-1.746 (-4.65%)
|
772 |
| 4 May 2021 |
USD |
38.44 |
38.8435 |
37.595 |
37.595 |
37.595 |
-0.445 (-1.17%)
|
256 |
| 30 Apr 2021 |
USD |
37.87 |
38.04 |
37.8 |
38.04 |
38.04 |
-0.54 (-1.40%)
|
654 |
| 29 Apr 2021 |
USD |
38.86 |
39.2 |
38.408 |
38.58 |
38.58 |
-0.19 (-0.49%)
|
231 |
| 28 Apr 2021 |
USD |
38.79 |
38.79 |
38.7703 |
38.7703 |
38.7703 |
+0.415 (+1.08%)
|
150 |
| 27 Apr 2021 |
USD |
38.355 |
38.355 |
38.355 |
38.355 |
38.355 |
-0.183 (-0.47%)
|
100 |
| 26 Apr 2021 |
USD |
38.275 |
38.538 |
38.275 |
38.538 |
38.538 |
+0.773 (+2.05%)
|
126 |
| 23 Apr 2021 |
USD |
37.768 |
37.768 |
37.765 |
37.765 |
37.765 |
-0.4 (-1.05%)
|
287 |
| 22 Apr 2021 |
USD |
38.165 |
38.165 |
38.165 |
38.165 |
38.165 |
+0.26 (+0.69%)
|
185 |
| 21 Apr 2021 |
USD |
37.94 |
37.95 |
37.905 |
37.905 |
37.905 |
+0.517 (+1.38%)
|
41 |
| 20 Apr 2021 |
USD |
37.505 |
37.505 |
37.305 |
37.388 |
37.388 |
+0.238 (+0.64%)
|
212 |
| 19 Apr 2021 |
USD |
37.35 |
37.35 |
37.14 |
37.15 |
37.15 |
-0.288 (-0.77%)
|
231 |
| 16 Apr 2021 |
USD |
37.425 |
37.438 |
37.425 |
37.438 |
37.438 |
+0.398 (+1.07%)
|
73 |
| 15 Apr 2021 |
USD |
36.95 |
37.04 |
36.95 |
37.04 |
37.04 |
-0.228 (-0.61%)
|
198 |
| 14 Apr 2021 |
USD |
37.268 |
37.268 |
37.268 |
37.268 |
37.268 |
-0.55 (-1.45%)
|
117 |
| 13 Apr 2021 |
USD |
37.818 |
37.818 |
37.818 |
37.818 |
37.818 |
+0.04 (+0.11%)
|
300 |
