Omega Healthcare Investors Inc. (WX4) - Historical data, historical prices

37.78000 EUR

0.02

0.05%

Last update Dec 16, 5:20 PM CET

Market closed

Day range

37.78000

37.54000

37.78000

Previous close

37.80000

Open

37.54000

Access this stock data via API

Omega Healthcare Investors Inc.

37.78

0.02

0.05%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	37.54	37.78	37.54	37.78	0.64%	0
Dec 15, 2025	37.86	37.86	37.80	37.80	-0.16%	10
Dec 12, 2025	37.06	37.22	37.06	37.22	0.43%	15
Dec 11, 2025	37.54	37.54	37.54	37.54	0	20
Dec 10, 2025	38.61	38.83	38	38	-1.58%	60
Dec 09, 2025	38.96	39.48	38.89	38.89	-0.18%	245
Dec 08, 2025	38.95	39.45	38.95	39.26	0.80%	245
Dec 05, 2025	39.11	39.45	39.11	39.27	0.41%	245
Dec 04, 2025	38.95	39.55	38.95	39.34	1.00%	245
Dec 03, 2025	39.31	39.45	38.82	39	-0.79%	245
Dec 02, 2025	39.17	39.61	39.17	39.61	1.12%	0
Dec 01, 2025	39.41	39.45	39.29	39.36	-0.13%	46
Nov 28, 2025	39.41	39.72	39.41	39.41	0	46
Nov 27, 2025	39.31	39.41	39.22	39.41	0.25%	0
Nov 26, 2025	39.08	39.67	39.08	39.47	1.00%	20
Nov 25, 2025	38.78	39.20	38.78	38.97	0.49%	535
Nov 24, 2025	38.91	39.21	38.91	39.21	0.77%	50
Nov 21, 2025	38.47	39.16	38.47	39.16	1.79%	3
Nov 20, 2025	38.82	38.82	38.82	38.82	0	0
Nov 19, 2025	38.66	39.07	38.66	38.82	0.41%	410
Nov 18, 2025	37.60	39.13	37.60	38.90	3.46%	621
Nov 17, 2025	37.62	38.14	37.62	38.09	1.25%	0

Access /time_series data via our API — starting from the Basic plan.