Omega Healthcare Investors More Historical Data - WX4 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Omega Healthcare Investors Inc (WX4)
Omega Healthcare Investors Inc (WX4) Historical

WX4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 15 2024	37.39	0.75	2.05%	36.79	37.56	36.45	3,082
Oct 14 2024	36.64	0.44	1.22%	36.13	36.74	35.88	4,976
Oct 11 2024	36.20	-0.02	-0.06%	35.91	36.42	35.89	491
Oct 10 2024	36.22	0.04	0.11%	35.99	36.49	35.96	1,068
Oct 09 2024	36.18	0.01	0.03%	35.73	36.31	35.54	1,358
Oct 08 2024	36.17	0.04	0.11%	35.68	36.20	35.68	2,210
Oct 07 2024	36.13	0.03	0.08%	35.59	36.13	35.35	2,448
Oct 04 2024	36.10	-0.02	-0.06%	36.74	36.74	35.87	5,533
Oct 03 2024	36.12	0.03	0.08%	36.52	36.52	35.86	1,539
Oct 02 2024	36.09	-0.46	-1.26%	36.59	36.67	36.08	1,665
Oct 01 2024	36.55	0.30	0.83%	36.80	36.91	36.26	2,695
Sep 30 2024	36.25	0.21	0.58%	36.20	36.41	35.60	2,615
Sep 27 2024	36.04	-0.19	-0.52%	36.03	36.29	35.60	8,760
Sep 26 2024	36.23	-0.84	-2.27%	36.93	37.29	36.23	3,691
Sep 25 2024	37.07	0.42	1.15%	36.29	37.29	36.29	1,259
Sep 24 2024	36.65	-0.07	-0.19%	36.99	37.29	36.56	1,508
Sep 23 2024	36.72	0.39	1.07%	36.01	36.76	36.01	4,293
Sep 20 2024	36.33	0.12	0.33%	36.49	36.53	36.01	1,313
Sep 19 2024	36.21	-0.54	-1.47%	37.30	37.30	36.13	4,233
Sep 18 2024	36.75	0.07	0.19%	36.78	37.03	36.09	4,331
Sep 17 2024	36.68	0.10	0.27%	36.38	36.99	36.38	3,159
Sep 16 2024	36.58	-0.03	-0.08%	36.61	36.89	36.18	4,443
Sep 13 2024	36.61	0.09	0.25%	36.80	36.99	36.44	961
Sep 12 2024	36.52	0.11	0.30%	36.34	36.76	36.30	2,131
Sep 11 2024	36.41	-0.10	-0.27%	36.12	36.61	35.81	7,552
Sep 10 2024	36.51	0.31	0.86%	36.01	36.63	36.01	3,802
Sep 09 2024	36.20	0.42	1.17%	35.99	36.20	35.37	3,092
Sep 06 2024	35.78	-0.21	-0.58%	35.79	36.10	35.46	2,334
Sep 05 2024	35.99	-0.08	-0.22%	36.09	36.29	35.99	1,010
Sep 04 2024	36.07	0.17	0.47%	35.30	36.07	35.30	1,853
Sep 03 2024	35.90	0.01	0.03%	35.63	35.99	35.36	4,186
Sep 02 2024	35.89	0.33	0.93%	35.52	35.99	35.40	3,787
Aug 30 2024	35.56	-0.13	-0.36%	35.35	35.93	35.34	1,080
Aug 29 2024	35.69	0.22	0.62%	35.78	35.94	34.50	6,848
Aug 28 2024	35.47	0.40	1.14%	35.00	35.59	34.81	3,493
Aug 27 2024	35.07	0.40	1.15%	34.57	35.13	34.51	3,051
Aug 26 2024	34.67	0.11	0.32%	34.55	34.93	34.46	4,490
Aug 23 2024	34.56	0.16	0.47%	34.61	34.89	34.32	2,571
Aug 22 2024	34.40	0.40	1.18%	33.93	34.50	33.93	1,140
Aug 21 2024	34.00	-0.01	-0.03%	33.96	34.18	33.92	1,564
Aug 20 2024	34.01	-0.20	-0.58%	34.32	34.42	33.82	1,704
Aug 19 2024	34.21	0.10	0.29%	34.12	34.43	33.54	2,213
Aug 16 2024	34.11	-0.09	-0.26%	34.04	34.54	33.86	1,687
Aug 15 2024	34.20	-0.48	-1.38%	34.26	34.78	33.94	1,432
Aug 14 2024	34.68	0.37	1.08%	34.51	34.68	33.85	1,212
Aug 13 2024	34.31	-0.08	-0.23%	34.62	34.87	34.31	535
Aug 12 2024	34.39	-0.19	-0.55%	34.98	34.99	34.31	2,373
Aug 09 2024	34.58	0.37	1.08%	33.86	34.71	33.86	4,169
Aug 08 2024	34.21	0.18	0.53%	33.73	34.37	33.73	2,410
Aug 07 2024	34.03	0.13	0.38%	33.94	34.49	33.77	3,689
Aug 06 2024	33.90	-0.08	-0.24%	34.29	34.44	33.40	11,799
Aug 05 2024	33.98	-0.72	-2.07%	33.80	34.26	30.92	18,323
Aug 02 2024	34.70	0.73	2.15%	34.19	35.59	33.70	5,706
Aug 01 2024	33.97	0.17	0.50%	33.79	34.26	33.16	4,676
Jul 31 2024	33.80	0.00	0.00%	33.95	34.00	33.63	2,307
Jul 30 2024	33.80	0.14	0.42%	33.56	33.99	33.56	2,225
Jul 29 2024	33.66	0.25	0.75%	33.30	33.95	33.30	3,367
Jul 26 2024	33.41	0.51	1.55%	33.19	33.41	32.81	2,057
Jul 25 2024	32.90	-0.68	-2.03%	32.68	33.61	32.50	6,986
Jul 24 2024	33.58	-0.38	-1.12%	34.23	34.23	33.57	6,360
Jul 23 2024	33.96	0.60	1.80%	33.50	33.98	33.04	7,250
Jul 22 2024	33.36	0.26	0.79%	32.99	33.43	32.69	2,667
Jul 19 2024	33.10	0.33	1.01%	32.75	33.19	32.68	3,551
Jul 18 2024	32.77	-0.09	-0.27%	32.98	32.98	32.36	1,926

Omega Healthcare Investors

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions