Omega Healthcare Investors Inc【OHI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Omega Healthcare Investors Inc (OHI)

37.67

0.11

(0.29%)

마감 11 4월 5:00AM

37.67

0.00

( 0.00% )

시간외 단일가: 5:01PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.57	-1.49058577406	38.24	38.65	35.04	3311712	37.06391193	CS
4	0.94	2.55921589981	36.73	39.65	35.04	2400672	37.61743725	CS
12	0.04	0.106298166357	37.63	39.65	35.04	2299396	37.20564667	CS
26	-2.14	-5.37553378548	39.81	44.415	35.04	2021369	38.30492968	CS
52	6.85	22.2258273848	30.82	44.415	29.66	1801421	37.00261634	CS
156	9.03	31.5293296089	28.64	44.415	24.81	1981966	32.05178721	CS
260	3.01	8.68436237738	34.66	44.415	23.89	2081425	32.07942499	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744324800	37.67	0.11	0.29	37.28	38.13	36.84	2693371
1744238400	37.56	1.35	3.73	35.76	37.89	35.04	4678477
1744152000	36.21	-0.05	-0.14	37.02	37.26	36.01	2926937
1744065600	36.26	-1.08	-2.89	36.02	37.45	35.52	2946536
1743806400	37.34	-1.31	-3.39	38.24	38.65	37.18	3313237
1743720000	38.65	0.77	2.03	38.11	39.65	37.96	3256461
1743633600	37.88	-0.19	-0.50	38.08	38.21	37.66	2167932
1743547200	38.07	-0.01	-0.03	38.41	38.485	37.75	1674039
1743460800	38.08	0	0.00	38.15	38.52	38	2373969
1743201600	38.08	0.58	1.55	37.93	38.17	37.45	1409528
1743115200	37.5	-0.22	-0.58	37.35	38.25	37.35	2214187
1743028800	37.72	0.22	0.59	37.57	37.84	37.48	1657039
1742942400	37.5	-0.5	-1.32	37.9	38.04	37.26	1991248
1742856000	38	0.63	1.69	37.29	38.08	37.2	2075957
1742596800	37.37	-0.24	-0.64	37.62	37.76	37.3	2248359
1742510400	37.61	-0.23	-0.61	37.85	37.92	37.49	1928216
1742424000	37.84	-0.36	-0.94	38.09	38.39	37.44	2122830
1742337600	38.2	-0.02	-0.05	38.19	38.63	38.08	2063363
1742251200	38.22	0.6	1.59	37.5	38.62	37.5	1901850
1741992000	37.62	0.85	2.31	36.73	37.65	36.73	2369901
1741905600	36.77	0.19	0.52	36.88	37.54	36.45	2307096
1741819200	36.58	-0.07	-0.19	36.63	36.71	35.91	1868534
1741732800	36.65	-0.96	-2.55	37.73	37.8	36.26	2350347
1741646400	37.61	0.72	1.95	37.1	38.14	36.98	3517790
1741390800	36.89	0.9	2.50	36.1	37.1	36.0411	2912645
1741304400	35.99	-1.56	-4.15	37.28	37.425	35.87	2516950
1741218000	37.55	0.17	0.45	37	37.61	36.955	1646249
1741131600	37.38	-0.28	-0.74	37.81	38.14	37.25	2046463
1741045200	37.66	0.82	2.23	36.56	37.66	36.51	2626564
1740786000	36.84	0	0.00	36.8	37.01	36.43	3265147
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

Omega Healthcare Investors

Activision Blizzard

Invesco Markets

Medio Cen-98/28 Zc

Amundi S&P Global Consum...

Fidelity Cloud Computing...

Euronext Renault GR

Deutsche Bank Luxembourg

RiverNorth Capital and I...

Eib Green Bond Tf 1,625%...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관