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 |
| 30 May 2024 |
USD |
30.95 |
31.2687 |
30.95 |
31.23 |
31.23 |
+0.41 (+1.33%)
|
376 |
| 29 May 2024 |
USD |
30.902 |
31.03 |
30.78 |
30.82 |
30.82 |
-0.28 (-0.90%)
|
462 |
| 28 May 2024 |
USD |
31.66 |
31.73 |
31.0705 |
31.1 |
31.1 |
-0.361 (-1.15%)
|
1,628 |
| 24 May 2024 |
USD |
31.59 |
31.61 |
31.34 |
31.4612 |
31.4612 |
-0.119 (-0.38%)
|
539 |
| 23 May 2024 |
USD |
31.9 |
31.91 |
31.51 |
31.5805 |
31.5805 |
-0.284 (-0.89%)
|
1,007 |
| 22 May 2024 |
USD |
31.76 |
31.945 |
31.63 |
31.865 |
31.865 |
+0.217 (+0.69%)
|
2,315 |
| 21 May 2024 |
USD |
30.85 |
31.67 |
30.85 |
31.648 |
31.648 |
+0.998 (+3.26%)
|
779 |
| 20 May 2024 |
USD |
30.54 |
30.75 |
30.54 |
30.65 |
30.65 |
+0.05 (+0.16%)
|
1,695 |
| 17 May 2024 |
USD |
30.77 |
30.78 |
30.55 |
30.6 |
30.6 |
-0.08 (-0.26%)
|
927 |
| 16 May 2024 |
USD |
30.76 |
30.88 |
30.64 |
30.6802 |
30.6802 |
+0 (+0.0%)
|
630 |
| 15 May 2024 |
USD |
31.12 |
31.19 |
30.62 |
30.68 |
30.68 |
-0.12 (-0.39%)
|
593 |
| 14 May 2024 |
USD |
30.92 |
30.99 |
30.74 |
30.8 |
30.8 |
-0.12 (-0.39%)
|
804 |
| 13 May 2024 |
USD |
30.91 |
31.03 |
30.86 |
30.92 |
30.92 |
+0.189 (+0.62%)
|
909 |
| 10 May 2024 |
USD |
31.12 |
31.12 |
30.69 |
30.7307 |
30.7307 |
-0.049 (-0.16%)
|
201 |
| 9 May 2024 |
USD |
30.76 |
31.17 |
30.76 |
30.78 |
30.78 |
-0.029 (-0.09%)
|
423 |
| 8 May 2024 |
USD |
30.81 |
30.9 |
30.73 |
30.8091 |
30.8091 |
-0.226 (-0.73%)
|
669 |
| 7 May 2024 |
USD |
31.166 |
31.35 |
30.76 |
31.035 |
31.035 |
+0.101 (+0.32%)
|
513 |
| 3 May 2024 |
USD |
30.79 |
31.44 |
30.5 |
30.9345 |
30.9345 |
-0.096 (-0.31%)
|
966 |
| 2 May 2024 |
USD |
31 |
31.0706 |
30.76 |
31.03 |
31.03 |
+0.34 (+1.11%)
|
691 |
| 1 May 2024 |
USD |
30.35 |
30.71 |
30.27 |
30.69 |
30.69 |
-0.03 (-0.10%)
|
840 |
| 30 Apr 2024 |
USD |
30.685 |
30.93 |
30.61 |
30.72 |
30.72 |
-0.141 (-0.46%)
|
976 |
| 29 Apr 2024 |
USD |
30.67 |
30.99 |
30.59 |
30.8609 |
30.8609 |
-0.504 (-1.61%)
|
1,958 |
| 26 Apr 2024 |
USD |
30.84 |
31.458 |
30.84 |
31.365 |
31.365 |
+0.345 (+1.11%)
|
648 |
| 25 Apr 2024 |
USD |
30.57 |
31.02 |
30.52 |
31.02 |
31.02 |
+0.325 (+1.06%)
|
1,777 |
| 24 Apr 2024 |
USD |
30.62 |
30.75 |
30.57 |
30.695 |
30.695 |
+0.127 (+0.41%)
|
956 |
| 23 Apr 2024 |
USD |
30.395 |
30.64 |
30.36 |
30.5684 |
30.5684 |
+0.478 (+1.59%)
|
524 |
| 22 Apr 2024 |
USD |
30.29 |
30.54 |
29.65 |
30.09 |
30.09 |
-0.29 (-0.95%)
|
1,661 |
| 19 Apr 2024 |
USD |
29.992 |
30.46 |
29.992 |
30.38 |
30.38 |
+0.5 (+1.67%)
|
253 |
| 18 Apr 2024 |
USD |
30.44 |
30.44 |
29.85 |
29.88 |
29.88 |
-0.19 (-0.63%)
|
206 |
| 17 Apr 2024 |
USD |
30.28 |
30.3 |
29.9 |
30.0696 |
30.0696 |
-0.122 (-0.41%)
|
882 |
