Omega Healthcare Investors Inc

OHI
🏛️ 德国 →
35.52
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 28.15 28.15 27.75 27.75 0.0M
2023-12-28 27.85 28.05 27.50 28.00 0.0M
2023-12-27 27.75 27.85 27.35 27.60 0.0M
2023-12-22 28.05 28.15 27.20 28.00 0.0M
2023-12-21 28.05 28.30 27.55 27.80 0.0M
2023-12-20 28.35 28.55 28.15 28.30 0.0M
2023-12-19 28.20 28.60 28.20 28.35 0.0M
2023-12-18 28.25 28.60 28.10 28.45 0.0M
2023-12-15 28.70 28.95 27.95 28.15 0.0M
2023-12-14 28.60 29.00 28.15 28.45 0.0M
2023-12-13 28.75 28.95 28.35 28.60 0.0M
2023-12-12 28.80 28.85 28.40 28.70 0.0M
2023-12-11 28.25 28.85 28.05 28.75 0.0M
2023-12-08 28.45 28.55 28.05 28.45 0.0M
2023-12-07 28.25 28.70 28.05 28.40 0.0M
2023-12-06 28.95 28.95 28.30 28.40 0.0M
2023-12-05 28.95 29.25 28.55 28.75 0.0M
2023-12-04 29.30 29.75 29.00 29.10 0.0M
2023-12-01 29.25 29.50 29.05 29.20 0.0M
2023-11-30 28.45 29.15 28.45 29.15 0.0M
2023-11-29 29.20 29.25 28.40 28.40 0.0M
2023-11-28 29.15 29.40 28.90 28.95 0.0M
2023-11-27 29.35 29.50 29.05 29.25 0.0M
2023-11-24 29.30 29.35 29.05 29.20 0.0M
2023-11-23 29.05 29.35 29.00 29.35 0.0M
2023-11-22 29.45 29.45 29.05 29.10 0.0M
2023-11-21 29.45 29.80 29.00 29.20 0.0M
2023-11-20 29.05 29.40 28.75 29.20 0.0M
2023-11-17 29.40 29.65 29.00 29.05 0.0M
2023-11-16 29.15 29.40 28.80 29.35 0.0M
2023-11-15 29.25 29.55 28.90 28.90 0.0M
2023-11-14 29.15 29.55 29.05 29.05 0.0M
2023-11-13 29.75 29.85 29.35 29.45 0.0M
2023-11-10 28.85 29.80 28.75 29.75 0.0M
2023-11-09 28.65 29.20 28.60 29.05 0.0M
2023-11-08 29.55 29.75 28.70 28.75 0.0M
2023-11-07 29.60 30.05 28.90 29.15 0.0M
2023-11-06 29.20 29.55 28.70 29.30 0.0M
2023-11-03 31.85 31.85 29.25 29.25 0.0M
2023-11-02 31.35 31.80 31.25 31.55 0.0M
2023-11-01 31.15 31.65 31.00 31.65 0.0M
2023-10-31 30.65 31.40 30.50 31.25 0.0M
2023-10-30 30.80 30.95 30.45 30.60 0.0M
2023-10-27 32.25 32.35 31.05 31.10 0.0M
2023-10-26 31.95 32.35 31.55 31.95 0.0M
2023-10-25 32.10 32.40 31.65 31.75 0.0M
2023-10-24 31.35 32.20 31.00 32.05 0.0M
2023-10-23 31.15 31.45 30.95 31.30 0.0M
2023-10-20 31.65 31.75 31.30 31.30 0.0M
2023-10-19 32.10 32.70 31.80 31.85 0.0M
2023-10-18 32.35 32.75 32.25 32.45 0.0M
2023-10-17 32.35 32.90 32.25 32.60 0.0M
2023-10-16 32.00 32.70 31.90 32.55 0.0M
2023-10-13 32.30 32.65 31.85 32.45 0.0M
2023-10-12 32.45 32.60 32.10 32.25 0.0M
2023-10-11 31.95 32.30 31.60 32.30 0.0M
2023-10-10 31.65 32.40 31.25 31.85 0.0M
2023-10-09 31.00 31.90 30.90 31.85 0.0M
2023-10-06 31.30 31.50 31.05 31.45 0.0M
2023-10-05 31.00 31.45 30.90 31.25 0.0M
2023-10-04 30.35 31.05 29.90 31.00 0.0M
2023-10-03 30.90 31.15 30.30 30.55 0.0M
2023-10-02 31.20 31.70 30.80 31.10 0.0M
2023-09-29 31.65 31.75 31.30 31.50 0.0M
2023-09-28 31.15 31.70 30.90 31.70 0.0M
2023-09-27 31.40 31.95 31.20 31.35 0.0M
2023-09-26 31.55 31.90 31.30 31.65 0.0M
2023-09-25 31.15 31.85 30.80 31.85 0.0M
2023-09-22 31.45 31.80 30.90 31.45 0.0M
2023-09-21 31.35 31.65 31.10 31.35 0.0M
2023-09-20 31.00 31.80 30.85 31.50 0.0M
2023-09-19 30.80 31.05 30.50 30.95 0.0M
2023-09-18 31.00 31.40 30.85 31.00 0.0M
2023-09-15 31.35 31.55 30.80 31.15 0.0M
2023-09-14 30.20 31.50 30.20 31.40 0.0M
2023-09-13 30.75 30.75 30.30 30.30 0.0M
2023-09-12 30.05 30.75 29.85 30.75 0.0M
2023-09-11 29.85 30.35 29.80 30.35 0.0M
2023-09-08 29.65 30.30 29.55 30.00 0.0M
2023-09-07 29.35 29.80 29.15 29.60 0.0M
2023-09-06 29.50 30.00 29.15 29.35 0.0M
2023-09-05 30.30 30.45 29.75 29.75 0.0M
2023-09-04 30.35 30.35 29.75 30.25 0.0M
2023-09-01 29.50 30.40 29.00 30.40 0.0M
2023-08-31 29.35 29.65 29.15 29.45 0.0M
2023-08-30 28.80 29.50 28.40 29.40 0.0M
2023-08-29 28.60 28.75 28.20 28.55 0.0M
2023-08-28 28.05 28.65 28.05 28.60 0.0M
2023-08-25 28.20 28.55 28.20 28.45 0.0M
2023-08-24 28.45 28.60 28.15 28.35 0.0M
2023-08-23 28.15 28.25 27.65 28.10 0.0M
2023-08-22 27.75 28.10 27.55 27.85 0.0M
2023-08-21 27.90 27.95 27.55 27.75 0.0M
2023-08-18 28.15 28.15 27.75 27.95 0.0M
2023-08-17 28.55 28.60 28.00 28.00 0.0M
2023-08-16 28.30 28.80 28.00 28.40 0.0M
2023-08-15 28.55 28.95 28.40 28.50 0.0M
2023-08-14 28.95 29.05 28.65 28.85 0.0M
2023-08-11 28.55 28.95 28.25 28.80 0.0M
2023-08-10 28.75 29.05 28.45 28.50 0.0M
2023-08-09 29.10 29.15 28.70 28.85 0.0M
2023-08-08 28.85 29.20 28.80 28.85 0.0M
2023-08-07 28.95 29.15 28.65 29.10 0.0M
2023-08-04 28.75 28.85 28.40 28.60 0.0M
2023-08-03 29.30 29.30 28.45 28.55 0.0M
2023-08-02 28.55 29.00 28.50 29.00 0.0M
2023-08-01 29.00 29.45 28.75 28.85 0.0M
2023-07-31 28.85 29.00 28.55 28.95 0.0M
2023-07-28 28.95 29.15 28.45 28.60 0.0M
2023-07-27 28.90 29.80 28.85 29.30 0.0M
2023-07-26 29.50 29.50 28.90 29.00 0.0M
2023-07-25 29.45 29.85 29.40 29.60 0.0M
2023-07-24 29.55 29.75 29.20 29.60 0.0M
2023-07-21 29.60 29.60 29.20 29.45 0.0M
2023-07-20 29.05 29.50 28.90 29.35 0.0M
2023-07-19 28.85 29.10 28.50 29.10 0.0M
2023-07-18 28.40 28.85 28.40 28.70 0.0M
2023-07-17 28.75 28.90 28.35 28.70 0.0M
2023-07-14 28.20 28.55 28.10 28.50 0.0M
2023-07-13 28.95 28.95 28.25 28.40 0.0M
2023-07-12 28.60 28.90 28.45 28.70 0.0M
2023-07-11 28.05 28.80 28.05 28.75 0.0M
2023-07-10 28.35 28.35 27.95 28.10 0.0M
2023-07-07 28.25 28.55 28.05 28.35 0.0M
2023-07-06 28.15 28.55 27.90 28.25 0.0M
2023-07-05 28.55 28.75 28.00 28.50 0.0M
2023-07-04 28.35 28.65 28.15 28.45 0.0M
2023-07-03 28.15 28.40 28.00 28.35 0.0M
2023-06-30 27.95 28.40 27.90 27.90 0.0M
2023-06-29 27.45 28.05 27.40 28.05 0.0M
2023-06-28 27.75 27.75 27.45 27.45 0.0M
2023-06-27 27.80 27.80 27.25 27.60 0.0M
2023-06-26 27.80 27.80 27.00 27.70 0.0M
2023-06-23 27.60 28.20 27.60 27.65 0.0M
2023-06-22 27.70 28.05 27.60 27.70 0.0M
2023-06-21 27.90 28.05 27.50 27.90 0.0M
2023-06-20 28.05 28.35 27.60 28.15 0.0M
2023-06-19 28.10 28.45 27.65 28.20 0.0M
2023-06-16 28.60 28.65 28.10 28.20 0.0M
2023-06-15 28.95 29.10 28.35 28.40 0.0M
2023-06-14 28.85 29.00 28.55 29.00 0.0M
2023-06-13 28.85 28.90 28.55 28.60 0.0M
2023-06-12 28.75 29.15 28.65 28.75 0.0M
2023-06-09 28.45 29.00 28.30 29.00 0.0M
2023-06-08 28.75 28.90 28.15 28.65 0.0M
2023-06-07 28.55 29.10 28.05 28.70 0.0M
2023-06-06 27.80 28.40 27.65 28.30 0.0M
2023-06-05 28.25 28.30 27.80 27.85 0.0M
2023-06-02 27.30 28.00 27.30 28.00 0.0M
2023-06-01 28.10 28.15 27.30 27.40 0.0M
2023-05-31 26.80 28.00 26.55 28.00 0.0M
2023-05-30 26.60 26.80 26.25 26.65 0.0M
2023-05-29 26.60 26.70 26.15 26.25 0.0M
2023-05-26 26.05 26.50 25.95 26.50 0.0M
2023-05-25 26.30 26.90 26.15 26.15 0.0M
2023-05-24 26.95 27.10 26.50 26.50 0.0M
2023-05-23 27.05 27.25 26.60 26.95 0.0M
2023-05-22 27.15 27.35 26.75 26.80 0.0M
2023-05-19 27.40 27.40 26.85 27.00 0.0M
2023-05-18 27.00 27.40 27.00 27.35 0.0M
2023-05-17 26.90 27.20 26.55 27.10 0.0M
2023-05-16 27.35 27.40 26.75 26.80 0.0M
2023-05-15 27.05 27.35 26.75 27.25 0.0M
2023-05-12 26.80 27.20 26.55 27.20 0.0M
2023-05-11 26.90 26.95 26.50 26.90 0.0M
2023-05-10 26.75 26.85 26.45 26.70 0.0M
2023-05-09 26.45 26.65 25.95 26.65 0.0M
2023-05-08 25.95 26.40 25.95 26.30 0.0M
2023-05-05 26.05 26.35 25.80 26.35 0.0M
2023-05-04 26.20 26.40 25.70 25.90 0.0M
2023-05-03 24.25 26.55 24.05 26.20 0.0M
2023-05-02 24.45 24.45 23.80 24.15 0.0M
2023-04-28 24.15 24.35 23.80 24.30 0.0M
2023-04-27 23.70 24.65 23.70 24.60 0.0M
2023-04-26 23.95 24.05 23.45 23.95 0.0M
2023-04-25 23.95 24.70 23.65 23.85 0.0M
2023-04-24 24.75 24.75 23.75 23.90 0.0M
2023-04-21 24.55 25.10 24.15 24.65 0.0M
2023-04-20 24.40 24.60 24.20 24.35 0.0M
2023-04-19 24.65 24.65 24.00 24.40 0.0M
2023-04-18 25.45 25.55 24.50 24.55 0.0M
2023-04-17 25.30 25.65 25.05 25.45 0.0M
2023-04-14 25.30 25.50 24.90 24.90 0.0M
2023-04-13 25.50 25.65 24.95 25.25 0.0M
2023-04-12 26.05 26.05 25.50 25.55 0.0M
2023-04-11 25.00 26.00 24.75 25.80 0.0M
2023-04-06 24.85 25.20 24.75 25.00 0.0M
2023-04-05 24.10 25.10 24.05 25.10 0.0M
2023-04-04 24.65 25.00 24.00 24.25 0.0M
2023-04-03 25.55 25.55 24.50 24.50 0.0M
2023-03-31 25.13 25.35 24.79 25.30 0.0M
2023-03-30 25.16 25.18 24.80 24.85 0.0M
2023-03-29 24.45 24.93 24.41 24.93 0.0M
2023-03-28 24.79 24.79 24.28 24.57 0.0M
2023-03-27 25.00 25.00 24.47 24.76 0.0M
2023-03-24 23.64 24.66 23.64 24.66 0.0M
2023-03-23 24.19 24.21 23.58 23.92 0.0M
2023-03-22 25.05 25.12 23.81 24.10 0.0M
2023-03-21 25.64 25.88 24.91 25.07 0.0M
2023-03-20 25.24 25.70 25.13 25.29 0.0M
2023-03-17 25.96 26.30 25.26 25.53 0.0M
2023-03-16 26.55 26.97 25.68 26.04 0.0M
2023-03-15 26.47 26.89 26.11 26.73 0.0M
2023-03-14 25.69 26.80 25.69 26.59 0.0M
2023-03-13 26.16 26.28 25.41 25.89 0.0M
2023-03-10 26.58 26.80 25.78 25.85 0.0M
2023-03-09 26.38 26.90 26.31 26.60 0.0M
2023-03-08 26.03 26.88 26.02 26.76 0.0M
2023-03-07 25.80 26.12 25.65 26.01 0.0M
2023-03-06 25.60 25.78 25.44 25.72 0.0M
2023-03-03 25.26 25.80 25.26 25.47 0.0M
2023-03-02 25.20 25.65 24.95 25.50 0.0M
2023-03-01 25.26 25.72 24.62 25.08 0.0M
2023-02-28 25.58 25.80 25.26 25.43 0.0M
2023-02-27 25.73 25.83 25.35 25.48 0.0M
2023-02-24 25.70 25.83 25.22 25.44 0.0M
2023-02-23 25.86 26.26 25.50 25.66 0.0M
2023-02-22 26.00 26.00 25.50 25.50 0.0M
2023-02-21 26.55 26.65 25.79 25.96 0.0M
2023-02-20 26.59 26.59 26.09 26.31 0.0M
2023-02-17 27.00 27.10 26.29 26.45 0.0M
2023-02-16 26.48 26.92 26.20 26.87 0.0M
2023-02-15 26.47 26.61 26.13 26.32 0.0M
2023-02-14 26.42 26.80 26.07 26.34 0.0M
2023-02-13 26.60 26.74 26.17 26.71 0.0M
2023-02-10 25.65 26.47 25.62 26.43 0.0M
2023-02-09 26.33 26.36 25.69 25.85 0.0M
2023-02-08 26.20 26.43 25.91 26.07 0.0M
2023-02-07 26.82 27.12 26.01 26.15 0.0M
2023-02-06 26.55 26.75 25.88 26.61 0.0M
2023-02-03 26.59 27.28 26.30 26.54 0.0M
2023-02-02 26.80 27.57 26.71 27.51 0.0M
2023-02-01 27.20 27.36 26.34 26.92 0.0M
2023-01-31 27.20 27.28 26.75 27.06 0.0M
2023-01-30 27.00 27.13 26.24 26.90 0.0M
2023-01-27 26.50 26.80 26.09 26.79 0.0M
2023-01-26 25.71 26.30 25.51 26.25 0.0M
2023-01-25 26.58 26.77 25.76 25.90 0.0M
2023-01-24 26.57 26.61 26.09 26.48 0.0M
2023-01-23 26.10 26.66 25.74 26.50 0.0M
2023-01-20 26.17 26.28 25.71 25.97 0.0M
2023-01-19 26.23 26.24 25.78 25.91 0.0M
2023-01-18 26.49 26.60 25.98 26.17 0.0M
2023-01-17 26.50 26.62 25.91 26.33 0.0M
2023-01-16 26.10 26.40 25.90 26.25 0.0M
2023-01-13 25.95 26.28 25.72 26.01 0.0M
2023-01-12 26.04 26.48 25.66 25.90 0.0M
2023-01-11 25.29 26.27 25.07 25.95 0.0M
2023-01-10 26.40 26.50 24.42 25.19 0.0M
2023-01-09 27.20 27.20 26.31 26.44 0.0M
2023-01-06 26.77 27.37 26.77 26.97 0.0M
2023-01-05 26.80 27.25 26.37 27.02 0.0M
2023-01-04 26.69 26.94 26.31 26.70 0.0M
2023-01-03 26.80 27.20 26.25 26.58 0.0M
2023-01-02 26.39 27.25 26.11 26.95 0.0M