Omega Healthcare Investors, Inc. (0KBL.L) LSE

42.52

-0.2988(-0.70%)

Updated at September 08 02:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202542.9542.6442.8243.3842.3934
September 04, 202542.7542.6142.6142.7542.49153
September 03, 202542.5942.6242.6242.942.01252
September 02, 202542.5542.4442.4442.7142.33773
August 29, 202542.3242.2342.2342.3642.14124
August 28, 202542.8642.0342.0342.8941.91933
August 27, 202541.9942.5342.5342.5741.93120
August 26, 20254242.3542.3542.3941.931,571
August 22, 20254242.4242.4242.78422,767
August 21, 202541.842.1542.1542.2841.75255
August 20, 202541.542.0842.0842.0841.41732
August 19, 202540.8641.141.141.1440.71235
August 18, 202541.0140.9340.9341.340.83420
August 15, 202540.540.8940.8941.0740.5317
August 14, 202540.5740.9640.9640.9639.74967
August 13, 202540.5740.2540.2540.5839.99114
August 12, 202540.2940.3240.3240.3839.88147
August 11, 202540.140.0640.0640.1939.841,206
August 08, 202539.7940.0940.0940.5439.79312
August 07, 202540.540.2340.2340.5440.19168
August 06, 202540.0840.4440.4440.5339.97197
August 05, 202539.540.0440.0440.0939.51,063
August 04, 202539.3239.3939.3939.8139.311,297
August 01, 20254039.7739.14039.18498
July 31, 202538.9738.8438.1939.0638.54475
July 30, 202539.2139.1638.539.739.13177
July 29, 202536.8538.9938.6839.0936.8574,258
July 28, 202539.0338.6938.6939.0838.681,087
July 25, 202538.9338.9938.9939.1538.9192
July 24, 202538.3139.1239.1239.1238.31254
July 23, 202538.4638.8338.8338.8338.45145
July 22, 202538.2838.3538.3538.438.0534,273
July 21, 202537.9437.837.838.1237.782,077
July 18, 202537.7837.8837.8838.0837.78241
July 17, 20253837.8137.8138.0237.5841
July 16, 202538.1637.9937.9938.337.88208
July 15, 202538.738.0938.0938.738.03905
July 14, 202537.9938.2838.2838.3437.841,477
July 11, 202536.237.5137.5137.636.21,179
July 10, 202536.3135.9735.9736.3135.8573
July 09, 202536.3136.3836.3836.5336.16123
July 08, 202536.236.3836.3836.6536.21,276
July 07, 202536.836.5436.5437.0736.51,828
July 03, 202536.4836.536.536.8136.331,638
July 02, 202536.6336.5236.5236.7236.48236
July 01, 202536.6136.8336.8337.0136.61409
June 30, 202536.7236.4536.4536.7236.161,216
June 27, 202536.3936.8836.8836.8836.39415
June 26, 202536.7836.7636.763736.552,112
June 25, 202537.0136.7536.7537.0136.541,731
June 24, 202537.0337.3437.3437.4337.03253
June 23, 202537.0337.1437.1437.3236.93241
June 20, 202536.5537.1237.1237.1636.55261
June 18, 202536.8936.9736.9736.9736.61768
June 17, 202536.0936.8936.8936.8935.91,532
June 16, 202537.2136.4336.4337.2936.43479
June 13, 202537.0736.9736.9737.1236.67628
June 12, 202537.0236.836.837.0236.43566
June 11, 202536.6837.4137.4137.4336.65452
June 10, 202536.8336.636.637.0436.54640