Omega Healthcare Investors Inc【OHI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Omega Healthcare Investors Inc (OHI)
Omega Healthcare Investors Inc (OHI) 과거

Omega Healthcare Investors Inc (OHI)

36.17

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.89	-2.40151106314	37.06	38.46	35.9329	1913911	37.25818001	CS
4	-1.37	-3.6494405967	37.54	38.46	35.9329	1776271	37.40028022	CS
12	-3.45	-8.70772337203	39.62	41.65	35.9329	1886613	38.77144124	CS
26	-0.47	-1.2827510917	36.64	44.415	35.75	1752318	39.22304047	CS
52	6.78	23.0690711126	29.39	44.415	27.5294	1707460	35.52671619	CS
156	5.51	17.9712981083	30.66	44.415	24.81	2016050	31.36703268	CS
260	-6.42	-15.0739610237	42.59	45.22	13.33	2113653	31.77460584	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	37.485	37.85	37.23	2989859
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	36.93	37.35	35.94	2294716
1736379600	37.83	0.94	2.55	36.98	38.16	36.93	1735957
1736293200	36.89	-0.42	-1.13	37.36	37.515	36.69	1456443
1736206800	37.31	-1.02	-2.66	38.26	38.43	37.27	1518457
1735947600	38.33	0.46	1.21	37.785	38.39	37.77	1240081
1735861200	37.87	0.02	0.05	37.54	38.2	37.53	1947185
1735688400	37.85	0.34	0.91	37.75	38.12	37.67	1553949
1735602000	37.51	-0.21	-0.56	37.61	37.61	37.03	1019137
1735342800	37.72	-0.43	-1.13	37.98	38.23	37.61	1213166
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	1302968
1734738000	37.83	0.02	0.05	37.805	38.3	37.46	8970311
1734651600	37.81	-0.18	-0.47	38.18	38.5	37.8	2142333
1734565200	37.99	-1.35	-3.43	39.34	39.66	37.92	2105972
1734478800	39.34	0.33	0.85	38.77	39.67	38.7	1430138
1734392400	39.01	-0.2	-0.51	39.19	39.48	38.975	1350910
1734133200	39.21	0.41	1.06	38.7	39.275	38.695	1637137
1734046800	38.8	-0.05	-0.13	39.09	39.225	38.755	1651955
1733960400	38.85	-0.42	-1.07	39.295	39.4	38.52	1998080
1733874000	39.27	0.03	0.08	39.2	39.97	39.12	2349252
1733787600	39.24	-0.01	-0.03	39.47	39.63	39.13	1498484
1733528400	39.25	-0.18	-0.46	39.545	39.66	38.9221	1309145
1733442000	39.43	-0.01	-0.03	39.19	39.625	39.12	1887470
1733355600	39.44	-0.1	-0.25	39.6638	39.85	39.24	1498825
1733269200	39.54	-0.27	-0.68	39.9	39.96	39.39	1542106
1733182800	39.81	-0.8	-1.97	40.41	40.54	39.67	1597089
1732917840	40.61	-0.06	-0.15	40.755	40.91	40.54	1068649
1732750800	40.67	-0.1	-0.25	41	41.19	40.58	2121681
1732664400	40.77	0.68	1.70	40.21	40.89	40.13	1821549
1732578000	40.09	-0.02	-0.05	40.385	40.5	39.94	3293790
1732318800	40.11	-0.03	-0.07	40.455	40.475	40.07	1726157
1732232400	40.14	0.26	0.65	39.725	40.31	39.6912	1370350
1732146000	39.88	-0.27	-0.67	39.895	40.1844	39.56	1173888
1732059600	40.15	0.64	1.62	39.35	40.15	39.13	1286972
1731973200	39.51	-0.52	-1.30	39.81	40.16	39.33	1443523
1731714000	40.03	0.29	0.73	40.0199	40.54	39.65	3131204
1731627600	39.74	-0.32	-0.80	40.04	40.31	39.59	2004693
1731541200	40.06	-0.91	-2.22	40.9	40.97	39.38	2695821
1731454800	40.97	-0.42	-1.01	41.39	41.65	40.87	1895071
1731368400	41.39	0.04	0.10	41.335	41.62	41.19	1809146
1731109200	41.35	0.6	1.47	40.79	41.57	40.74	1457546
1731022800	40.75	1.16	2.93	39.59	40.98	39.59	2675479
1730936400	39.59	-1.02	-2.51	40.04	40.16	38.71	2740908
1730850000	40.61	0.6	1.50	39.9335	40.65	39.65	2062381
1730763600	40.01	-1.19	-2.89	41.05	41.98	39.65	3895607
1730500800	41.2	-1.27	-2.99	42.51	42.5618	40.96	1893906
1730414400	42.47	-0.06	-0.14	43.01	44.415	42.43	2580160
1730328000	42.53	0.65	1.55	41.905	42.67	41.905	1671750

Omega Healthcare Investors

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관