Omega Healthcare Investors Inc (WX4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 08 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 07 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 06 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 03 May 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 02 May 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 30 Apr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 29 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 29 Apr 2024 | 0.67 Dividend | |||||
| 26 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.28 | - |
| 25 Apr 2024 | 28.51 | 28.60 | 28.51 | 28.60 | 27.94 | 60 |
| 24 Apr 2024 | 28.51 | 28.69 | 28.51 | 28.69 | 28.03 | 150 |
| 23 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.61 | - |
| 22 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.74 | - |
| 19 Apr 2024 | 28.01 | 28.43 | 28.01 | 28.43 | 27.77 | 1,000 |
| 18 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.46 | - |
| 17 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 27.56 | - |
| 16 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 27.85 | - |
| 15 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 27.95 | - |
| 12 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 27.85 | - |
| 11 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 27.85 | - |
| 10 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.53 | - |
| 09 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.57 | - |
| 08 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.57 | - |
| 05 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.97 | - |
| 04 Apr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 27.99 | - |
| 03 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.14 | - |
| 02 Apr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.73 | - |
| 28 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 27.89 | - |
| 27 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.74 | - |
| 26 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.74 | - |
| 25 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.79 | - |
| 22 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 27.99 | - |
| 21 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.79 | - |
| 20 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.74 | - |
| 19 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.60 | - |
| 18 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.60 | - |
| 15 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.60 | - |
| 14 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.60 | - |
| 13 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.65 | - |
| 12 Mar 2024 | 28.25 | 28.45 | 28.25 | 28.45 | 27.79 | 200 |
| 11 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.25 | - |
| 08 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.21 | - |
| 07 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.60 | - |
| 06 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.60 | - |
| 05 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.23 | - |
| 04 Mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.69 | - |
| 01 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 27.99 | - |
| 29 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.23 | - |
| 28 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 27.99 | - |
| 27 Feb 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 27.99 | - |
| 26 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.79 | - |
| 23 Feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.13 | - |
| 22 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.18 | - |
| 21 Feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.18 | - |
| 20 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.79 | - |
| 19 Feb 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 27.89 | - |
| 16 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.79 | - |
| 15 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.04 | - |
| 14 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.60 | - |
| 13 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.74 | - |
| 12 Feb 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.79 | - |
| 09 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.01 | - |
| 08 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.45 | - |
| 07 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.20 | - |
| 06 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.35 | - |
| 05 Feb 2024 | 26.05 | 26.10 | 25.95 | 25.95 | 25.35 | 170 |
| 02 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.89 | - |
| 02 Feb 2024 | 0.67 Dividend | |||||
| 01 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.57 | - |
| 31 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 25.67 | - |
| 30 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.72 | - |
| 29 Jan 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 25.67 | - |
| 26 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 25.19 | - |
| 25 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.05 | - |
| 24 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 25.96 | - |
| 23 Jan 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 25.96 | - |
| 22 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.76 | - |
| 19 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.57 | - |
| 18 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.53 | - |
| 17 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.34 | - |
| 16 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.53 | - |
| 15 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.34 | - |
| 12 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.34 | - |
| 11 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.34 | - |
| 10 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.29 | - |
| 09 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.53 | - |
| 08 Jan 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.34 | - |
| 05 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.38 | - |
| 04 Jan 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.53 | - |
| 03 Jan 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 26.72 | - |
| 02 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.38 | - |
| 29 Dec 2023 | 27.90 | 27.90 | 27.80 | 27.80 | 26.48 | - |
| 28 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 26.19 | - |
| 27 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 26.19 | - |
| 22 Dec 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 26.38 | - |
| 21 Dec 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 26.72 | - |
| 20 Dec 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 27.00 | - |
| 19 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 26.86 | - |
| 18 Dec 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 26.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.