Omega Healthcare Investors Inc (WX4)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 3.29090344613 | 32.21 | 33.53 | 31.81 | 3562 | 32.9278796 | DE |
| 4 | 2.13 | 6.84007707129 | 31.14 | 33.53 | 30.64 | 3671 | 31.79306698 | DE |
| 12 | 4.56 | 15.8829676071 | 28.71 | 33.53 | 28.04 | 2972 | 30.38452294 | DE |
| 26 | 6.02 | 22.0917431193 | 27.25 | 33.53 | 25.75 | 3514 | 29.06102786 | DE |
| 52 | 3.92 | 13.3560477002 | 29.35 | 33.53 | 25.75 | 3804 | 29.45479961 | DE |
| 156 | 3.92 | 13.3560477002 | 29.35 | 33.53 | 25.75 | 3804 | 29.45479961 | DE |
| 260 | 3.92 | 13.3560477002 | 29.35 | 33.53 | 25.75 | 3804 | 29.45479961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 33.36 | 0.26 | 0.79 | 32.99 | 33.43 | 32.689999 | 2667 |
| 1721420760 | 33.1 | 0.33 | 1.01 | 32.75 | 33.189999 | 32.68 | 3551 |
| 1721334360 | 32.77 | -0.09 | -0.27 | 32.979999 | 32.979999 | 32.36 | 1926 |
| 1721248020 | 32.86 | 0.15 | 0.46 | 32.49 | 32.979999 | 32.409999 | 5762 |
| 1721161560 | 32.71 | 0.75 | 2.35 | 32.21 | 32.71 | 31.81 | 3814 |
| 1721075160 | 31.96 | 0.2 | 0.63 | 31.95 | 32.07 | 31.65 | 5359 |
| 1720815960 | 31.76 | 0.19 | 0.60 | 31.77 | 31.91 | 31.01 | 3460 |
| 1720729560 | 31.57 | 0.66 | 2.14 | 31.14 | 31.79 | 31.01 | 4938 |
| 1720643220 | 30.91 | -0.32 | -1.02 | 31.19 | 31.19 | 30.78 | 1219 |
| 1720556760 | 31.23 | 0.1 | 0.32 | 31.01 | 31.46 | 30.86 | 3666 |
| 1720470360 | 31.13 | -0.04 | -0.13 | 30.99 | 31.5 | 30.99 | 1358 |
| 1720211220 | 31.17 | 0.08 | 0.26 | 30.64 | 31.3 | 30.64 | 1017 |
| 1720124820 | 31.09 | -0.08 | -0.26 | 31.09 | 31.09 | 30.79 | 1496 |
| 1720038420 | 31.17 | -0.51 | -1.61 | 31.05 | 31.74 | 30.84 | 14176 |
| 1719952020 | 31.68 | 0.01 | 0.03 | 31.61 | 31.85 | 31.42 | 1687 |
| 1719865620 | 31.67 | -0.07 | -0.22 | 32.009999 | 32.04 | 31.5 | 5069 |
| 1719606420 | 31.74 | 0.5 | 1.60 | 31.76 | 31.82 | 31.29 | 5725 |
| 1719520020 | 31.24 | 0.15 | 0.48 | 30.99 | 31.5 | 30.87 | 2690 |
| 1719433620 | 31.09 | 0.03 | 0.10 | 30.83 | 31.3 | 30.83 | 1042 |
| 1719347160 | 31.06 | -0.23 | -0.74 | 31.14 | 31.49 | 30.88 | 2714 |
| 1719260820 | 31.29 | 0.32 | 1.03 | 30.42 | 31.49 | 30.42 | 4435 |
| 1719001620 | 30.97 | 0.51 | 1.67 | 30.31 | 30.97 | 30.31 | 2061 |
| 1718915160 | 30.46 | 0.17 | 0.56 | 30.74 | 30.74 | 30.24 | 1931 |
| 1718828820 | 30.29 | -0.24 | -0.79 | 30.54 | 30.74 | 30.29 | 1016 |
| 1718742360 | 30.53 | 0.26 | 0.86 | 30.1 | 30.54 | 30.03 | 2570 |
| 1718656020 | 30.27 | 0.18 | 0.60 | 30.18 | 30.43 | 29.92 | 3449 |
| 1718396820 | 30.09 | 0.01 | 0.03 | 29.71 | 30.11 | 29.6 | 1883 |
| 1718310420 | 30.08 | 0.57 | 1.93 | 29.16 | 30.08 | 29.16 | 1059 |
| 1718224020 | 29.51 | 0.12 | 0.41 | 29.13 | 29.55 | 29.12 | 1533 |
| 1718137620 | 29.39 | -0.29 | -0.98 | 29.77 | 29.77 | 29.34 | 1199 |
| 1718051220 | 29.68 | -0.07 | -0.24 | 29.76 | 29.95 | 29.68 | 1002 |
| 1717792020 | 29.75 | -0.23 | -0.77 | 30.16 | 30.16 | 29.55 | 1144 |
| 1717705620 | 29.98 | -0.11 | -0.37 | 30.29 | 30.4 | 29.73 | 2368 |
| 1717619220 | 30.09 | -0.11 | -0.36 | 30.02 | 30.37 | 29.98 | 3841 |
| 1717532820 | 30.2 | 0.49 | 1.65 | 29.79 | 30.29 | 29.13 | 5131 |
| 1717446420 | 29.71 | -0.11 | -0.37 | 29.99 | 30.04 | 29.55 | 3614 |
| 1717187220 | 29.82 | 0.79 | 2.72 | 29.36 | 29.82 | 28.92 | 3841 |
| 1717100820 | 29.03 | 0.61 | 2.15 | 28.48 | 29.03 | 28.04 | 1931 |
| 1717014420 | 28.42 | -0.1 | -0.35 | 28.79 | 28.86 | 28.36 | 2239 |
| 1716928020 | 28.52 | -0.32 | -1.11 | 28.76 | 29.39 | 28.52 | 5120 |
| 1716841560 | 28.84 | -0.13 | -0.45 | 28.8 | 28.99 | 28.43 | 1899 |
| 1716582420 | 28.97 | -0.09 | -0.31 | 29 | 29.22 | 28.87 | 2193 |
| 1716496020 | 29.06 | -0.36 | -1.22 | 29.5 | 29.59 | 29.06 | 1687 |
| 1716409620 | 29.42 | 0.08 | 0.27 | 29.01 | 29.49 | 28.98 | 3999 |
| 1716323160 | 29.34 | 1.09 | 3.86 | 28.21 | 29.34 | 28.21 | 3986 |
| 1716236760 | 28.25 | 0.06 | 0.21 | 28.19 | 28.29 | 28.06 | 1751 |
| 1715977620 | 28.19 | -0.06 | -0.21 | 28.45 | 28.45 | 28.11 | 1308 |
| 1715891220 | 28.25 | -0.03 | -0.11 | 28.49 | 28.52 | 28.1 | 3349 |
| 1715804820 | 28.28 | -0.32 | -1.12 | 28.5 | 28.89 | 28.28 | 2860 |
| 1715718420 | 28.6 | 0.02 | 0.07 | 28.4 | 28.76 | 28.33 | 1632 |
| 1715631960 | 28.58 | 0.02 | 0.07 | 28.72 | 28.86 | 28.41 | 1007 |
| 1715372820 | 28.56 | 0 | 0.00 | 28.86 | 28.9 | 28.46 | 2158 |
| 1715286420 | 28.56 | -0.09 | -0.31 | 28.61 | 28.88 | 28.53 | 304 |
| 1715200020 | 28.65 | -0.23 | -0.80 | 28.58 | 28.8 | 28.58 | 1523 |
| 1715113620 | 28.88 | 0.06 | 0.21 | 29.16 | 29.16 | 28.69 | 1190 |
| 1715027220 | 28.82 | -0.15 | -0.52 | 29.01 | 29.36 | 28.79 | 4809 |
| 1714768020 | 28.97 | 0 | 0.00 | 29.1 | 29.38 | 28.39 | 4558 |
| 1714681560 | 28.97 | 0.37 | 1.29 | 28.62 | 29.16 | 28.62 | 3248 |
| 1714508820 | 28.6 | -0.28 | -0.97 | 28.71 | 28.95 | 28.6 | 5856 |
| 1714422420 | 28.88 | -0.58 | -1.97 | 28.65 | 28.88 | 28.41 | 2409 |
| 1714163220 | 29.46 | 0.72 | 2.51 | 28.99 | 29.49 | 28.88 | 5397 |
| 1714076820 | 28.74 | -0.03 | -0.10 | 28.51 | 28.97 | 28.51 | 1566 |
| 1713990420 | 28.77 | 0.14 | 0.49 | 28.89 | 28.89 | 28.51 | 1554 |
| 1713903960 | 28.63 | 0.25 | 0.88 | 28.54 | 28.78 | 28.26 | 2751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
