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 |
| 11 Jul 2024 |
USD |
34.27 |
34.53 |
34.19 |
34.294 |
34.294 |
+0.464 (+1.37%)
|
351 |
| 10 Jul 2024 |
USD |
33.65 |
33.83 |
33.41 |
33.83 |
33.83 |
+0.118 (+0.35%)
|
894 |
| 9 Jul 2024 |
USD |
33.5847 |
33.785 |
33.26 |
33.7124 |
33.7124 |
-0.118 (-0.35%)
|
1,457 |
| 8 Jul 2024 |
USD |
33.936 |
34.02 |
33.8 |
33.83 |
33.83 |
-0.01 (-0.03%)
|
1,380 |
| 5 Jul 2024 |
USD |
33.72 |
33.89 |
33.62 |
33.84 |
33.84 |
+0.029 (+0.09%)
|
1,248 |
| 4 Jul 2024 |
USD |
33.8108 |
33.8108 |
33.8108 |
33.8108 |
33.8108 |
0.0 (0.0%)
|
0 |
| 3 Jul 2024 |
USD |
33.79 |
33.96 |
33.77 |
33.8108 |
33.8108 |
-0.079 (-0.23%)
|
1,063 |
| 2 Jul 2024 |
USD |
33.9355 |
34.01 |
33.76 |
33.89 |
33.89 |
+0.05 (+0.15%)
|
592 |
| 1 Jul 2024 |
USD |
34.11 |
34.18 |
33.8 |
33.84 |
33.84 |
-0.27 (-0.79%)
|
1,082 |
| 28 Jun 2024 |
USD |
33.89 |
34.15 |
33.74 |
34.11 |
34.11 |
+0.51 (+1.52%)
|
4,104 |
| 27 Jun 2024 |
USD |
33.508 |
33.85 |
33.508 |
33.5995 |
33.5995 |
+0.32 (+0.96%)
|
523 |
| 26 Jun 2024 |
USD |
33.25 |
33.3305 |
32.9205 |
33.28 |
33.28 |
+0.06 (+0.18%)
|
50,832 |
| 25 Jun 2024 |
USD |
33.67 |
33.67 |
33.13 |
33.22 |
33.22 |
-0.48 (-1.42%)
|
639 |
| 24 Jun 2024 |
USD |
32.98 |
33.77 |
32.98 |
33.7 |
33.7 |
+0.779 (+2.37%)
|
1,748 |
| 21 Jun 2024 |
USD |
32.82 |
33.06 |
32.76 |
32.9213 |
32.9213 |
+0.424 (+1.30%)
|
681 |
| 20 Jun 2024 |
USD |
32.6905 |
32.81 |
32.4976 |
32.4976 |
32.4976 |
-0.213 (-0.65%)
|
439 |
| 19 Jun 2024 |
USD |
32.7105 |
32.7105 |
32.7105 |
32.7105 |
32.7105 |
0.0 (0.0%)
|
0 |
| 18 Jun 2024 |
USD |
32.545 |
32.78 |
32.545 |
32.7105 |
32.7105 |
+0.495 (+1.54%)
|
702 |
| 17 Jun 2024 |
USD |
32.1259 |
32.385 |
32.1259 |
32.215 |
32.215 |
-0.096 (-0.30%)
|
622 |
| 14 Jun 2024 |
USD |
32.155 |
32.3195 |
32.125 |
32.3105 |
32.3105 |
+0.401 (+1.26%)
|
2,706 |
| 13 Jun 2024 |
USD |
31.9396 |
31.9396 |
31.78 |
31.9095 |
31.9095 |
-0.001 (0.0%)
|
583 |
| 12 Jun 2024 |
USD |
31.85 |
32.07 |
31.85 |
31.91 |
31.91 |
+0.35 (+1.11%)
|
977 |
| 11 Jun 2024 |
USD |
31.66 |
31.78 |
31.47 |
31.56 |
31.56 |
-0.42 (-1.31%)
|
1,042 |
| 10 Jun 2024 |
USD |
32 |
32.17 |
31.93 |
31.98 |
31.98 |
-0.11 (-0.34%)
|
1,057 |
| 7 Jun 2024 |
USD |
32.16 |
32.25 |
32.04 |
32.09 |
32.09 |
-0.5 (-1.54%)
|
150 |
| 6 Jun 2024 |
USD |
32.63 |
32.75 |
32.53 |
32.5905 |
32.5905 |
-0.2 (-0.61%)
|
523 |
| 5 Jun 2024 |
USD |
32.8 |
32.97 |
32.66 |
32.79 |
32.79 |
-0.08 (-0.24%)
|
279 |
| 4 Jun 2024 |
USD |
32.4 |
32.87 |
32.31 |
32.87 |
32.87 |
+0.58 (+1.80%)
|
2,051 |
| 3 Jun 2024 |
USD |
32.36 |
32.67 |
32.22 |
32.29 |
32.29 |
+0.14 (+0.44%)
|
1,116 |
| 31 May 2024 |
USD |
31.61 |
32.15 |
31.61 |
32.15 |
32.15 |
+0.92 (+2.95%)
|
584 |
