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 |
| 4 Oct 2024 |
USD |
39.775 |
39.9 |
39.3942 |
39.44 |
39.44 |
-0.36 (-0.90%)
|
1,385 |
| 3 Oct 2024 |
USD |
40.12 |
40.12 |
39.8 |
39.8 |
39.8 |
-0.24 (-0.60%)
|
519 |
| 2 Oct 2024 |
USD |
40.03 |
40.45 |
39.42 |
40.04 |
40.04 |
-0.377 (-0.93%)
|
227 |
| 1 Oct 2024 |
USD |
40.86 |
40.88 |
40.35 |
40.4173 |
40.4173 |
-0.123 (-0.30%)
|
278 |
| 30 Sep 2024 |
USD |
40.42 |
40.63 |
40.21 |
40.54 |
40.54 |
+0.2 (+0.50%)
|
952 |
| 27 Sep 2024 |
USD |
40.7295 |
40.7295 |
39.992 |
40.34 |
40.34 |
-0.249 (-0.61%)
|
592 |
| 26 Sep 2024 |
USD |
40.93 |
41.02 |
40.44 |
40.5895 |
40.5895 |
-0.791 (-1.91%)
|
841 |
| 25 Sep 2024 |
USD |
41.29 |
41.4505 |
41.0205 |
41.3805 |
41.3805 |
+0.43 (+1.05%)
|
1,599 |
| 24 Sep 2024 |
USD |
41.25 |
41.25 |
40.76 |
40.95 |
40.95 |
+0.212 (+0.52%)
|
332 |
| 23 Sep 2024 |
USD |
40.61 |
40.955 |
40.61 |
40.738 |
40.738 |
+0.376 (+0.93%)
|
710 |
| 20 Sep 2024 |
USD |
40.4249 |
40.58 |
40.31 |
40.362 |
40.362 |
-0.098 (-0.24%)
|
1,014 |
| 19 Sep 2024 |
USD |
41.295 |
41.32 |
40.43 |
40.46 |
40.46 |
-0.73 (-1.77%)
|
2,598 |
| 18 Sep 2024 |
USD |
40.7453 |
41.46 |
40.65 |
41.19 |
41.19 |
+0.438 (+1.07%)
|
1,111 |
| 17 Sep 2024 |
USD |
40.79 |
40.88 |
40.5688 |
40.7524 |
40.7524 |
-0.108 (-0.26%)
|
723 |
| 16 Sep 2024 |
USD |
40.86 |
41.03 |
40.6476 |
40.86 |
40.86 |
+0.24 (+0.59%)
|
965 |
| 13 Sep 2024 |
USD |
40.95 |
40.98 |
40.4105 |
40.62 |
40.62 |
+0.18 (+0.45%)
|
571 |
| 12 Sep 2024 |
USD |
40.11 |
40.48 |
40.02 |
40.44 |
40.44 |
+0.23 (+0.57%)
|
3,742 |
| 11 Sep 2024 |
USD |
39.9 |
40.3004 |
39.801 |
40.21 |
40.21 |
+0.08 (+0.20%)
|
164 |
| 10 Sep 2024 |
USD |
40 |
40.28 |
39.95 |
40.13 |
40.13 |
+0.29 (+0.73%)
|
455 |
| 9 Sep 2024 |
USD |
38.77 |
39.84 |
38.77 |
39.84 |
39.84 |
+0.315 (+0.80%)
|
955 |
| 6 Sep 2024 |
USD |
40.06 |
40.06 |
39.3 |
39.525 |
39.525 |
-0.635 (-1.58%)
|
1,852 |
| 5 Sep 2024 |
USD |
40.09 |
40.33 |
40.05 |
40.16 |
40.16 |
+0.361 (+0.91%)
|
389 |
| 4 Sep 2024 |
USD |
39.62 |
40.04 |
39.62 |
39.7992 |
39.7992 |
+0.159 (+0.40%)
|
483 |
| 3 Sep 2024 |
USD |
39.45 |
39.76 |
39.36 |
39.64 |
39.64 |
+0.305 (+0.78%)
|
2,620 |
| 2 Sep 2024 |
USD |
39.335 |
39.335 |
39.335 |
39.335 |
39.335 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
39.49 |
39.69 |
39.222 |
39.335 |
39.335 |
-0.215 (-0.54%)
|
1,101 |
| 29 Aug 2024 |
USD |
39.49 |
39.67 |
39.355 |
39.55 |
39.55 |
+0.3 (+0.76%)
|
859 |
| 28 Aug 2024 |
USD |
39.25 |
39.6 |
39.1315 |
39.25 |
39.25 |
+0.15 (+0.38%)
|
2,662 |
| 27 Aug 2024 |
USD |
38.52 |
39.22 |
38.47 |
39.1 |
39.1 |
+0.44 (+1.14%)
|
178 |
| 23 Aug 2024 |
USD |
38.45 |
38.8995 |
38.41 |
38.66 |
38.66 |
+0.5 (+1.31%)
|
1,655 |
