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 |
| 23 Jul 2020 |
USD |
31.87 |
31.87 |
31.87 |
31.87 |
31.87 |
+0.37 (+1.17%)
|
160 |
| 22 Jul 2020 |
USD |
31.5 |
31.5 |
31.5 |
31.5 |
31.5 |
+1.61 (+5.39%)
|
200 |
| 15 Jul 2020 |
USD |
29.89 |
29.89 |
29.89 |
29.89 |
29.89 |
+1.02 (+3.53%)
|
123 |
| 26 Jun 2020 |
USD |
28.87 |
28.87 |
28.87 |
28.87 |
28.87 |
-0.43 (-1.47%)
|
2,308 |
| 23 Jun 2020 |
USD |
29.3 |
29.3 |
29.3 |
29.3 |
29.3 |
-5.33 (-15.39%)
|
2,000 |
| 8 Jun 2020 |
USD |
34.63 |
34.63 |
34.63 |
34.63 |
34.63 |
+1.63 (+4.94%)
|
435 |
| 4 Jun 2020 |
USD |
33 |
33 |
33 |
33 |
33 |
+4 (+13.79%)
|
127 |
| 18 May 2020 |
USD |
29 |
29 |
29 |
29 |
29 |
+1.6 (+5.84%)
|
10 |
| 27 Apr 2020 |
USD |
27.4 |
27.4 |
27.4 |
27.4 |
27.4 |
-1.407 (-4.88%)
|
764 |
| 7 Apr 2020 |
USD |
28.43 |
28.8071 |
28.43 |
28.8071 |
28.8071 |
+5.457 (+23.37%)
|
588 |
| 3 Apr 2020 |
USD |
23.35 |
23.35 |
23.35 |
23.35 |
23.35 |
+2.24 (+10.61%)
|
525 |
| 19 Mar 2020 |
USD |
20.04 |
21.11 |
20.04 |
21.11 |
21.11 |
+2.25 (+11.93%)
|
624 |
| 17 Mar 2020 |
USD |
18.86 |
18.86 |
18.86 |
18.86 |
18.86 |
-6 (-24.14%)
|
1,116 |
| 13 Mar 2020 |
USD |
24.86 |
24.86 |
24.86 |
24.86 |
24.86 |
-13.14 (-34.58%)
|
870 |
| 9 Mar 2020 |
USD |
38 |
38 |
38 |
38 |
38 |
-4.59 (-10.78%)
|
5,251 |
| 7 Feb 2020 |
USD |
42.59 |
42.59 |
42.59 |
42.59 |
42.59 |
+0.5 (+1.19%)
|
469 |
| 31 Jan 2020 |
USD |
42.09 |
42.09 |
42.09 |
42.09 |
42.09 |
-0.937 (-2.18%)
|
2,005 |
| 23 Jan 2020 |
USD |
43.027 |
43.027 |
43.027 |
43.027 |
43.027 |
+1.091 (+2.60%)
|
310 |
| 10 Jan 2020 |
USD |
41.9358 |
41.9358 |
41.9358 |
41.9358 |
41.9358 |
+0.388 (+0.93%)
|
477 |
| 9 Jan 2020 |
USD |
41.5517 |
41.5517 |
41.54 |
41.5479 |
41.5479 |
-0.373 (-0.89%)
|
1,441 |
| 23 Dec 2019 |
USD |
41.921 |
41.921 |
41.921 |
41.921 |
41.921 |
+1.021 (+2.50%)
|
186 |
| 18 Dec 2019 |
USD |
40.9 |
40.9 |
40.9 |
40.9 |
40.9 |
-3.19 (-7.24%)
|
125 |
| 31 Oct 2019 |
USD |
44.16 |
44.16 |
44.09 |
44.09 |
44.09 |
+1.59 (+3.74%)
|
20 |
| 8 Oct 2019 |
USD |
42.37 |
42.5 |
42.37 |
42.5 |
42.5 |
+29.723 (+232.63%)
|
40 |
| 12 Sep 2019 |
USD |
12.7771 |
12.7771 |
12.7771 |
12.7771 |
12.7771 |
-24.753 (-65.95%)
|
1,503 |
| 3 Apr 2019 |
USD |
37.67 |
37.72 |
37.52 |
37.53 |
37.53 |
-0.04 (-0.11%)
|
713 |
| 2 Apr 2019 |
USD |
37.67 |
37.67 |
37.46 |
37.57 |
37.57 |
-0.29 (-0.77%)
|
900 |
| 1 Apr 2019 |
USD |
37.92 |
37.94 |
37.63 |
37.86 |
37.86 |
+1.73 (+4.79%)
|
376 |
| 9 Jan 2019 |
USD |
36.3 |
36.3 |
35.69 |
36.13 |
36.13 |
+1.15 (+3.29%)
|
2,523 |
| 4 Jan 2019 |
USD |
34.79 |
35.33 |
34.79 |
34.98 |
34.98 |
+0.11 (+0.32%)
|
752 |
