Omega HealthCare Investors Inc (OHI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
544.254 |
0,40%
|
43,00
|
42,435
|
43,00
|
42,69
|
| 12/09/2025 |
472.152 |
-0,04%
|
42,50
|
42,38
|
42,66
|
42,48
|
| 11/09/2025 |
599.921 |
-0,83%
|
42,90
|
42,40
|
42,935
|
42,50
|
| 10/09/2025 |
459.611 |
-0,01%
|
43,21
|
42,61
|
43,21
|
42,84
|
| 09/09/2025 |
687.997 |
-1,14%
|
43,19
|
42,57
|
43,23
|
42,83
|
| 08/09/2025 |
585.172 |
0,51%
|
42,99
|
42,51
|
43,405
|
43,34
|
| 05/09/2025 |
802.015 |
0,96%
|
42,90
|
42,55
|
43,14
|
43,14
|
| 04/09/2025 |
652.920 |
0,59%
|
42,1863
|
42,1863
|
42,87
|
42,73
|
| 03/09/2025 |
795.284 |
-0,42%
|
42,63
|
42,41
|
42,95
|
42,48
|
| 02/09/2025 |
1.129.869 |
0,21%
|
42,51
|
41,80
|
42,775
|
42,66
|
| 29/08/2025 |
720.633 |
0,88%
|
42,20
|
42,14
|
42,57
|
42,57
|
| 28/08/2025 |
1.125.913 |
-1,05%
|
42,64
|
41,51
|
42,89
|
42,20
|
| 27/08/2025 |
1.027.946 |
1,52%
|
41,84
|
41,84
|
42,70
|
42,63
|
| 26/08/2025 |
634.158 |
-0,05%
|
42,00
|
41,925
|
42,43
|
41,99
|
| 25/08/2025 |
704.783 |
-0,54%
|
42,20
|
42,03
|
42,5171
|
42,03
|
| 22/08/2025 |
698.733 |
-0,26%
|
42,42
|
42,07
|
42,79
|
42,26
|
| 21/08/2025 |
643.806 |
1,24%
|
41,8049
|
41,75
|
42,455
|
42,36
|
| 20/08/2025 |
1.075.776 |
1,33%
|
41,225
|
41,225
|
42,10
|
41,84
|
| 19/08/2025 |
912.325 |
1,30%
|
40,75
|
40,75
|
41,31
|
41,27
|
| 18/08/2025 |
831.447 |
-0,61%
|
41,10
|
40,4235
|
41,10
|
40,76
|
| 15/08/2025 |
893.986 |
0,42%
|
40,84
|
40,73
|
41,19
|
41,01
|
| 14/08/2025 |
1.510.337 |
1,09%
|
40,40
|
40,39
|
41,055
|
40,84
|
| 13/08/2025 |
2.437.728 |
-0,10%
|
40,44
|
39,93
|
40,57
|
40,40
|
| 12/08/2025 |
1.223.654 |
0,62%
|
40,21
|
39,86
|
40,49
|
40,44
|
| 11/08/2025 |
909.768 |
0,60%
|
39,96
|
39,7701
|
40,225
|
40,19
|
| 08/08/2025 |
1.307.182 |
-0,45%
|
40,20
|
39,79
|
40,29
|
39,95
|
| 07/08/2025 |
1.037.670 |
-0,55%
|
40,35
|
40,06
|
40,5699
|
40,13
|
| 06/08/2025 |
1.031.958 |
0,88%
|
39,85
|
39,85
|
40,56
|
40,35
|
| 05/08/2025 |
922.710 |
0,53%
|
39,789
|
39,50
|
40,16
|
40,00
|
| 04/08/2025 |
1.110.675 |
1,31%
|
39,61
|
39,2815
|
39,925
|
39,79
|
| 01/08/2025 |
1.680.527 |
2,70%
|
38,72
|
38,72
|
40,10
|
39,28
|
| 31/07/2025 |
1.085.485 |
0,21%
|
39,00
|
38,67
|
39,10
|
38,90
|
| 30/07/2025 |
1.501.373 |
-0,70%
|
39,14
|
38,59
|
39,72
|
38,83
|
| 29/07/2025 |
1.341.571 |
2,28%
|
39,04
|
38,14
|
39,22
|
39,11
|
| 28/07/2025 |
749.224 |
-2,22%
|
39,00
|
38,225
|
39,0917
|
38,24
|
| 25/07/2025 |
752.924 |
0,28%
|
38,96
|
38,79
|
39,18
|
39,11
|
| 24/07/2025 |
514.630 |
-0,08%
|
38,46
|
38,45
|
39,139
|
39,00
|
| 23/07/2025 |
771.613 |
1,04%
|
38,13
|
38,03
|
39,075
|
39,03
|
| 22/07/2025 |
626.173 |
1,52%
|
37,945
|
37,70
|
38,66
|
38,63
|
| 21/07/2025 |
724.967 |
0,29%
|
38,01
|
37,70
|
38,135
|
38,05
|
| 18/07/2025 |
698.835 |
0,37%
|
38,01
|
37,58
|
38,11
|
37,94
|
| 17/07/2025 |
1.148.545 |
-0,47%
|
38,155
|
37,58
|
38,23
|
37,80
|
| 16/07/2025 |
849.841 |
-0,05%
|
38,21
|
37,55
|
38,43
|
37,98
|
| 15/07/2025 |
1.239.185 |
-0,91%
|
38,38
|
37,7425
|
38,49
|
38,00
|
| 14/07/2025 |
1.595.496 |
2,16%
|
37,85
|
37,7425
|
38,49
|
38,35
|
| 11/07/2025 |
1.993.040 |
2,43%
|
35,82
|
35,70
|
37,795
|
37,54
|
| 10/07/2025 |
2.230.777 |
0,74%
|
36,345
|
35,72
|
36,78
|
36,65
|
| 09/07/2025 |
682.251 |
0,25%
|
36,32
|
36,14
|
36,64
|
36,38
|
| 08/07/2025 |
825.638 |
-0,55%
|
36,5768
|
36,20
|
37,01
|
36,29
|
| 07/07/2025 |
1.066.939 |
-0,49%
|
36,56
|
36,315
|
37,01
|
36,49
|
| 04/07/2025 |
598.414 |
0,96%
|
36,36
|
36,36
|
36,865
|
36,67
|
| 03/07/2025 |
596.913 |
0,58%
|
36,4768
|
36,36
|
36,9013
|
36,71
|
| 02/07/2025 |
972.841 |
-0,52%
|
36,685
|
36,39
|
37,06
|
36,49
|
| 01/07/2025 |
1.093.632 |
0,06%
|
36,65
|
36,16
|
37,06
|
36,67
|
| 30/06/2025 |
668.050 |
0,19%
|
36,59
|
36,16
|
36,82
|
36,65
|
| 27/06/2025 |
871.556 |
-0,49%
|
36,80
|
36,33
|
37,04
|
36,58
|
| 26/06/2025 |
957.655 |
0,30%
|
36,94
|
36,32
|
37,04
|
36,75
|
| 25/06/2025 |
1.146.217 |
-1,27%
|
37,22
|
36,46
|
37,45
|
36,64
|
| 24/06/2025 |
935.722 |
-0,51%
|
37,01
|
36,93
|
37,45
|
37,11
|
| 23/06/2025 |
1.093.178 |
0,95%
|
36,96
|
36,90
|
37,40
|
37,30
|
| 20/06/2025 |
978.668 |
-0,16%
|
37,10
|
36,645
|
37,20
|
36,95
|
| 19/06/2025 |
2.134.518 |
0,00%
|
36,88
|
36,46
|
37,07
|
37,00
|
| 18/06/2025 |
2.107.017 |
0,27%
|
36,50
|
36,38
|
37,07
|
36,99
|
| 17/06/2025 |
2.144.767 |
2,30%
|
37,055
|
35,885
|
37,29
|
36,90
|
| 16/06/2025 |
1.290.670 |
-2,57%
|
37,33
|
35,885
|
37,33
|
36,07
|
| 13/06/2025 |
825.667 |
0,00%
|
36,965
|
36,59
|
37,14
|
37,02
|
| 12/06/2025 |
1.349.321 |
0,00%
|
36,78
|
36,59
|
37,49
|
37,02
|
| 11/06/2025 |
1.135.258 |
0,82%
|
36,93
|
36,49
|
37,49
|
37,02
|
| 10/06/2025 |
1.414.680 |
-0,14%
|
36,99
|
36,42
|
37,36
|
36,72
|
| 09/06/2025 |
1.641.465 |
-1,74%
|
37,62
|
36,42
|
37,62
|
36,77
|
| 06/06/2025 |
1.787.160 |
-0,48%
|
37,355
|
37,04
|
37,90
|
37,42
|
| 05/06/2025 |
1.155.227 |
0,51%
|
37,05
|
36,92
|
37,68
|
37,60
|
| 04/06/2025 |
969.105 |
0,81%
|
37,00
|
36,73
|
37,595
|
37,41
|
| 03/06/2025 |
1.068.781 |
0,14%
|
36,80
|
36,73
|
37,345
|
37,11
|
| 02/06/2025 |
954.462 |
0,16%
|
37,00
|
36,73
|
37,25
|
37,06
|
| 30/05/2025 |
975.597 |
0,72%
|
36,65
|
36,35
|
37,07
|
37,00
|
| 29/05/2025 |
739.783 |
0,55%
|
36,78
|
36,35
|
36,804
|
36,74
|
| 28/05/2025 |
1.037.768 |
-0,87%
|
36,395
|
36,28
|
36,95
|
36,54
|
| 27/05/2025 |
1.141.646 |
1,82%
|
36,58
|
36,21
|
36,95
|
36,86
|
| 23/05/2025 |
985.816 |
0,56%
|
36,46
|
35,88
|
36,50
|
36,20
|
| 22/05/2025 |
1.149.097 |
-1,26%
|
37,46
|
35,965
|
37,525
|
36,00
|
| 21/05/2025 |
1.185.143 |
-2,83%
|
37,38
|
36,37
|
37,97
|
36,46
|
| 20/05/2025 |
1.437.361 |
0,27%
|
36,97
|
36,87
|
37,80
|
37,52
|
| 19/05/2025 |
1.836.640 |
1,05%
|
36,5683
|
36,5683
|
37,46
|
37,42
|
| 16/05/2025 |
910.382 |
1,87%
|
36,11
|
36,01
|
37,04
|
37,03
|
| 15/05/2025 |
894.341 |
1,23%
|
36,425
|
35,72
|
36,50
|
36,35
|
| 14/05/2025 |
1.548.420 |
-1,43%
|
36,14
|
35,72
|
36,97
|
35,91
|
| 13/05/2025 |
2.158.950 |
1,42%
|
35,92
|
35,1306
|
36,97
|
36,43
|
| 12/05/2025 |
1.303.629 |
0,08%
|
36,22
|
35,1306
|
36,22
|
35,89
|
| 09/05/2025 |
978.681 |
0,87%
|
35,65
|
35,085
|
36,055
|
35,86
|
| 08/05/2025 |
2.028.750 |
-0,31%
|
35,895
|
35,085
|
36,21
|
35,55
|
| 07/05/2025 |
2.215.504 |
-0,72%
|
36,30
|
35,49
|
36,47
|
35,66
|
| 06/05/2025 |
1.687.029 |
-0,77%
|
36,50
|
35,865
|
36,773
|
35,90
|
| 05/05/2025 |
1.485.031 |
-0,47%
|
36,37
|
35,98
|
36,773
|
36,18
|
| 02/05/2025 |
2.551.360 |
-3,99%
|
39,075
|
36,35
|
39,12
|
36,35
|
| 01/05/2025 |
1.293.229 |
-1,26%
|
39,05
|
38,30
|
39,12
|
38,56
|
| 30/04/2025 |
902.404 |
2,01%
|
37,99
|
37,73
|
39,07
|
39,05
|
| 29/04/2025 |
962.839 |
0,58%
|
37,725
|
37,465
|
38,40
|
38,23
|
| 28/04/2025 |
1.008.200 |
0,72%
|
37,74
|
37,465
|
38,09
|
38,01
|
| 25/04/2025 |
873.997 |
-0,29%
|
37,97
|
37,54
|
38,27
|
37,74
|
