Premium
Omega Healthcare Investors Inc (OHI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.63570834488 | 36.07 | 37.195 | 35.245 | 1996343 | 36.40136225 | CS |
| 4 | -0.03 | -0.0817661488144 | 36.69 | 39.35 | 35.245 | 2210236 | 36.8306872 | CS |
| 12 | -2.84 | -7.18987341772 | 39.5 | 39.97 | 35.245 | 1993725 | 37.46791364 | CS |
| 26 | -2.68 | -6.81240467717 | 39.34 | 44.415 | 35.245 | 1819214 | 39.01841919 | CS |
| 52 | 5.54 | 17.8020565553 | 31.12 | 44.415 | 29.66 | 1688989 | 36.30402674 | CS |
| 156 | 8.57 | 30.5090779637 | 28.09 | 44.415 | 24.81 | 1977625 | 31.65607686 | CS |
| 260 | -4.07 | -9.9926344218 | 40.73 | 44.415 | 13.33 | 2122798 | 31.71999954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 36.84 | 0.22 | 0.60 | 36.63 | 36.98 | 36.512 | 1383449 |
| 1740613200 | 36.62 | -0.5 | -1.35 | 37 | 37.1 | 36.42 | 1846915 |
| 1740526800 | 37.12 | 1.22 | 3.40 | 36.01 | 37.195 | 35.97 | 2335051 |
| 1740440400 | 35.9 | 0.2 | 0.56 | 35.53 | 36.16 | 35.49 | 2043660 |
| 1740181200 | 35.7 | -0.47 | -1.30 | 36.07 | 36.23 | 35.245 | 2372640 |
| 1740094800 | 36.17 | 0.24 | 0.67 | 35.8 | 36.2 | 35.795 | 2153064 |
| 1740008400 | 35.93 | -0.13 | -0.36 | 36.11 | 36.25 | 35.68 | 1538632 |
| 1739922000 | 36.06 | -0.34 | -0.93 | 36.47 | 36.49 | 35.92 | 2253424 |
| 1739576400 | 36.4 | 0.05 | 0.14 | 36.48 | 36.67 | 36.16 | 1542853 |
| 1739490000 | 36.35 | 0.63 | 1.76 | 35.7 | 36.45 | 35.6501 | 1738873 |
| 1739403600 | 35.72 | -0.31 | -0.86 | 35.5 | 35.92 | 35.47 | 3142604 |
| 1739317200 | 36.03 | -0.84 | -2.28 | 36.75 | 36.765 | 35.66 | 2436723 |
| 1739230800 | 36.87 | -1.05 | -2.77 | 37.15 | 37.18 | 36.5 | 1709575 |
| 1738971600 | 37.92 | -0.14 | -0.37 | 38.06 | 38.26 | 37.435 | 2464263 |
| 1738885200 | 38.06 | -0.26 | -0.68 | 38.59 | 39.35 | 37.6075 | 3540782 |
| 1738798800 | 38.32 | 0.72 | 1.91 | 38 | 38.46 | 37.66 | 2807941 |
| 1738712400 | 37.6 | -0.28 | -0.74 | 37.8 | 37.89 | 37.22 | 1766488 |
| 1738626000 | 37.88 | 0.82 | 2.21 | 36.7 | 38.03 | 36.525 | 2438325 |
| 1738366800 | 37.06 | 0.22 | 0.60 | 36.69 | 37.35 | 36.6 | 2479218 |
| 1738280400 | 36.84 | 0.67 | 1.85 | 36.57 | 37.01 | 36.24 | 1777644 |
| 1738194000 | 36.17 | -1.46 | -3.88 | 37.73 | 37.88 | 35.9329 | 2342783 |
| 1738107600 | 37.63 | -0.59 | -1.54 | 38.06 | 38.37 | 37.56 | 1765161 |
| 1738021200 | 38.22 | 1.02 | 2.74 | 37.4 | 38.46 | 37.4 | 2058287 |
| 1737762000 | 37.2 | 0.27 | 0.73 | 37.06 | 37.31 | 36.87 | 1489414 |
| 1737675600 | 36.93 | 0 | 0.00 | 36.93 | 36.93 | 36.93 | 0 |
| 1737589200 | 36.93 | -0.75 | -1.99 | 37.64 | 37.64 | 36.88 | 1490730 |
| 1737502800 | 37.68 | 0.32 | 0.86 | 37.44 | 37.85 | 37.23 | 3011077 |
| 1737157200 | 37.36 | -0.48 | -1.27 | 37.63 | 37.89 | 37.08 | 2064778 |
| 1737070800 | 37.84 | 0.48 | 1.28 | 37.47 | 37.875 | 37.19 | 1777553 |
| 1736984400 | 37.36 | 0 | 0.00 | 37.85 | 37.96 | 37.17 | 1400326 |
| 1736898000 | 37.36 | 0.19 | 0.51 | 37.2 | 37.48 | 37.16 | 1312554 |
| 1736811600 | 37.17 | 0.34 | 0.92 | 36.62 | 37.22 | 36.37 | 1181156 |
| 1736552400 | 36.83 | -1 | -2.64 | 37.35 | 37.35 | 35.94 | 2322607 |
| 1736379600 | 37.83 | 0.94 | 2.55 | 36.94 | 38.16 | 36.93 | 1754867 |
| 1736293200 | 36.89 | -0.42 | -1.13 | 37.27 | 37.515 | 36.69 | 1474068 |
| 1736206800 | 37.31 | -1.02 | -2.66 | 38.25 | 38.43 | 37.27 | 1530410 |
| 1735947600 | 38.33 | 0.46 | 1.21 | 37.79 | 38.39 | 37.77 | 1255188 |
| 1735861200 | 37.87 | 0.02 | 0.05 | 37.54 | 38.2 | 37.53 | 1965650 |
| 1735688400 | 37.85 | 0.34 | 0.91 | 37.75 | 38.12 | 37.67 | 1553949 |
| 1735602000 | 37.51 | -0.21 | -0.56 | 37.62 | 37.62 | 37.03 | 1040891 |
| 1735342800 | 37.72 | -0.43 | -1.13 | 37.98 | 38.23 | 37.61 | 1224855 |
| 1735256400 | 38.15 | -0.04 | -0.10 | 38.11 | 38.42 | 38.01 | 972168 |
| 1735077840 | 38.19 | 0.26 | 0.69 | 37.74 | 38.21 | 37.71 | 463980 |
| 1734997200 | 37.93 | 0.1 | 0.26 | 37.83 | 38.08 | 37.44 | 1318814 |
| 1734738000 | 37.83 | 0.02 | 0.05 | 37.81 | 38.3 | 37.46 | 9425180 |
| 1734651600 | 37.81 | -0.18 | -0.47 | 38.1 | 38.5 | 37.8 | 2160390 |
| 1734565200 | 37.99 | -1.35 | -3.43 | 39.31 | 39.66 | 37.92 | 2116858 |
| 1734478800 | 39.34 | 0.33 | 0.85 | 38.82 | 39.67 | 38.6003 | 1449415 |
| 1734392400 | 39.01 | -0.2 | -0.51 | 39.18 | 39.48 | 38.975 | 1408027 |
| 1734133200 | 39.21 | 0.41 | 1.06 | 38.8 | 39.275 | 38.695 | 1655832 |
| 1734046800 | 38.8 | -0.05 | -0.13 | 38.98 | 39.225 | 38.755 | 1669731 |
| 1733960400 | 38.85 | -0.42 | -1.07 | 39.16 | 39.4 | 38.52 | 2016138 |
| 1733874000 | 39.27 | 0.03 | 0.08 | 39.24 | 39.97 | 39.12 | 2362311 |
| 1733787600 | 39.24 | -0.01 | -0.03 | 39.39 | 39.63 | 39.13 | 1531614 |
| 1733528400 | 39.25 | -0.18 | -0.46 | 39.5 | 39.66 | 38.9221 | 1322277 |
| 1733442000 | 39.43 | -0.01 | -0.03 | 39.16 | 39.625 | 39.12 | 1916119 |
| 1733355600 | 39.44 | -0.1 | -0.25 | 39.62 | 39.85 | 39.24 | 1518385 |
| 1733269200 | 39.54 | -0.27 | -0.68 | 39.9 | 39.96 | 39.39 | 1555425 |
| 1733182800 | 39.81 | -0.8 | -1.97 | 40.35 | 40.54 | 39.67 | 1628658 |
| 1732917840 | 40.61 | -0.06 | -0.15 | 40.64 | 40.91 | 40.53 | 1091025 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
