Omega Healthcare Investors Inc (WX4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -3.01039956212 | 36.54 | 36.79 | 35.15 | 2220 | 35.80246464 | DE |
| 4 | -0.92 | -2.5302530253 | 36.36 | 37.44 | 35.14 | 2086 | 36.23700293 | DE |
| 12 | -3.87 | -9.8448232002 | 39.31 | 39.71 | 35.14 | 2393 | 37.08629995 | DE |
| 26 | 1.210001 | 3.53491392156 | 34.229999 | 40.6 | 30.92 | 2944 | 36.191262 | DE |
| 52 | 8.19 | 30.0550458716 | 27.25 | 40.6 | 25.75 | 3231 | 32.3459296 | DE |
| 156 | 6.09 | 20.7495741056 | 29.35 | 40.6 | 25.75 | 3491 | 31.50794414 | DE |
| 260 | 6.09 | 20.7495741056 | 29.35 | 40.6 | 25.75 | 3491 | 31.50794414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 35.479999 | -0.08 | -0.22 | 35.6 | 35.64 | 35.15 | 2732 |
| 1737667620 | 35.56 | 0.07 | 0.20 | 35.31 | 35.78 | 35.31 | 5126 |
| 1737581220 | 35.49 | -0.53 | -1.47 | 36.36 | 36.36 | 35.409999 | 1391 |
| 1737494820 | 36.02 | -0.33 | -0.91 | 36.299999 | 36.479999 | 35.9 | 2155 |
| 1737408420 | 36.35 | 0.14 | 0.39 | 36.49 | 36.49 | 35.69 | 1563 |
| 1737149220 | 36.21 | -0.25 | -0.69 | 36.54 | 36.79 | 36.2 | 866 |
| 1737062820 | 36.46 | 0.12 | 0.33 | 36.1 | 36.74 | 36.09 | 1295 |
| 1736976420 | 36.34 | 0.22 | 0.61 | 36.56 | 36.99 | 36.09 | 1043 |
| 1736890020 | 36.119999 | 0.01 | 0.03 | 36.39 | 36.5 | 36.08 | 854 |
| 1736803620 | 36.11 | 0.18 | 0.50 | 35.909999 | 36.26 | 35.63 | 2256 |
| 1736544420 | 35.93 | -0.54 | -1.48 | 36.49 | 36.49 | 35.14 | 1875 |
| 1736458020 | 36.47 | -0.08 | -0.22 | 36.4 | 36.79 | 36.13 | 944 |
| 1736371620 | 36.549999 | 0.87 | 2.44 | 35.85 | 36.95 | 35.5 | 1189 |
| 1736285220 | 35.68 | -0.32 | -0.89 | 36.09 | 36.159999 | 35.52 | 1428 |
| 1736198820 | 36 | -1.1 | -2.96 | 37.44 | 37.44 | 36 | 2055 |
| 1735939620 | 37.1 | 0.17 | 0.46 | 36.9 | 37.33 | 36.549999 | 1830 |
| 1735853220 | 36.93 | 0.84 | 2.33 | 36.2 | 37.26 | 36.01 | 7401 |
| 1735594020 | 36.09 | 0 | 0.00 | 36.01 | 36.09 | 35.69 | 2513 |
| 1735334820 | 36.09 | -0.4 | -1.10 | 36.36 | 36.88 | 36.09 | 1760 |
| 1734989220 | 36.49 | 0.13 | 0.36 | 36.09 | 36.69 | 35.97 | 3440 |
| 1734730020 | 36.36 | -0.1 | -0.27 | 36.26 | 36.67 | 35.5 | 4229 |
| 1734643620 | 36.46 | -0.4 | -1.09 | 36.4 | 37.07 | 36.15 | 4363 |
| 1734557220 | 36.86 | -0.86 | -2.28 | 37.22 | 37.659999 | 36.63 | 2766 |
| 1734470820 | 37.72 | 0.3 | 0.80 | 37.34 | 37.72 | 36.76 | 884 |
| 1734384420 | 37.42 | 0.19 | 0.51 | 37.049999 | 37.69 | 37.049999 | 1320 |
| 1734125220 | 37.229999 | 0.19 | 0.51 | 37.01 | 37.38 | 36.64 | 274 |
| 1734038820 | 37.04 | 0.29 | 0.79 | 36.61 | 37.28 | 36.39 | 4455 |
| 1733952420 | 36.75 | -0.66 | -1.76 | 37.09 | 37.799999 | 36.75 | 2088 |
| 1733866020 | 37.409999 | 0.3 | 0.81 | 36.6 | 37.99 | 36.6 | 5400 |
| 1733779620 | 37.11 | 0.15 | 0.41 | 37.42 | 37.49 | 36.869999 | 3186 |
| 1733520420 | 36.96 | -0.21 | -0.56 | 37.54 | 37.54 | 36.84 | 941 |
| 1733434020 | 37.17 | -0.45 | -1.20 | 37.69 | 37.69 | 36.5 | 8829 |
| 1733347620 | 37.619999 | 0.11 | 0.29 | 37.99 | 38.13 | 37.33 | 1641 |
| 1733261220 | 37.51 | -0.43 | -1.13 | 37.909999 | 38.14 | 37.51 | 1617 |
| 1733174820 | 37.94 | -0.42 | -1.09 | 38.369999 | 38.75 | 37.799999 | 4003 |
| 1732915620 | 38.36 | -0.43 | -1.11 | 38.75 | 38.95 | 38.27 | 1627 |
| 1732829220 | 38.79 | 0.04 | 0.10 | 38.31 | 38.79 | 38.29 | 585 |
| 1732742820 | 38.75 | -0.06 | -0.15 | 38.99 | 38.99 | 38.369999 | 704 |
| 1732656420 | 38.81 | 0.61 | 1.60 | 38.1 | 39 | 37.799999 | 1701 |
| 1732570020 | 38.2 | -0.32 | -0.83 | 38.01 | 38.92 | 38.01 | 1997 |
| 1732310820 | 38.52 | 0.2 | 0.52 | 38.59 | 39.17 | 38.36 | 3139 |
| 1732224420 | 38.32 | 0.19 | 0.50 | 38.09 | 38.38 | 37.53 | 517 |
| 1732138020 | 38.13 | 0.18 | 0.47 | 38.14 | 38.229999 | 37.549999 | 1329 |
| 1732051620 | 37.95 | 0.79 | 2.13 | 37.21 | 37.95 | 37.02 | 2910 |
| 1731965220 | 37.159999 | -0.85 | -2.24 | 37.729999 | 38.19 | 37.159999 | 2399 |
| 1731705960 | 38.01 | 0.18 | 0.48 | 37.78 | 38.409999 | 37.25 | 2098 |
| 1731619560 | 37.83 | 0.07 | 0.19 | 37.74 | 38.47 | 37.74 | 1077 |
| 1731533160 | 37.76 | -0.69 | -1.79 | 38.409999 | 39.03 | 37.729999 | 1479 |
| 1731446820 | 38.45 | -0.37 | -0.95 | 38.6 | 39.08 | 38.45 | 1763 |
| 1731360420 | 38.82 | 0.47 | 1.23 | 38.35 | 39.11 | 38.35 | 4421 |
| 1731101220 | 38.35 | 0.51 | 1.35 | 37.9 | 38.729999 | 37.5 | 1834 |
| 1731014760 | 37.84 | 1.48 | 4.07 | 36.979999 | 37.84 | 36.47 | 1533 |
| 1730928360 | 36.36 | -0.53 | -1.44 | 38.95 | 38.99 | 36.06 | 4650 |
| 1730841960 | 36.89 | 0.19 | 0.52 | 37.04 | 37.06 | 36.38 | 1520 |
| 1730755560 | 36.7 | -1.16 | -3.06 | 37.39 | 38.549999 | 36.64 | 4404 |
| 1730496360 | 37.86 | -2.13 | -5.33 | 39.31 | 39.71 | 37.78 | 2975 |
| 1730409960 | 39.99 | 0.74 | 1.89 | 39.1 | 40.6 | 39.1 | 6499 |
| 1730323560 | 39.25 | 0.75 | 1.95 | 38.409999 | 39.25 | 38.4 | 1826 |
| 1730237160 | 38.5 | 0.06 | 0.16 | 38.229999 | 38.78 | 38.229999 | 1727 |
| 1730150760 | 38.44 | -0.03 | -0.08 | 38.34 | 38.799999 | 38.299999 | 1509 |
| 1729888020 | 38.47 | 0.01 | 0.03 | 38.24 | 38.84 | 38.14 | 1133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
