Omega Healthcare

OHI
🏛️ germany →
35.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.01 26.38 26.01 26.02 0.0M
2022-12-29 25.96 26.46 25.96 26.10 0.0M
2022-12-28 26.78 27.04 25.96 25.98 0.0M
2022-12-27 26.92 27.24 26.40 26.54 0.0M
2022-12-23 26.34 26.96 26.34 26.84 0.0M
2022-12-22 26.72 26.90 25.87 26.10 0.0M
2022-12-21 26.78 27.20 26.34 26.56 0.0M
2022-12-20 26.01 26.70 25.89 26.51 0.0M
2022-12-19 27.19 27.47 26.06 26.23 0.0M
2022-12-16 27.69 27.82 26.84 27.13 0.0M
2022-12-15 27.85 27.93 27.24 27.47 0.0M
2022-12-14 27.69 28.00 27.51 27.57 0.0M
2022-12-13 27.85 28.44 27.50 27.66 0.0M
2022-12-12 28.60 28.83 27.64 27.96 0.0M
2022-12-09 28.50 28.76 28.10 28.42 0.0M
2022-12-08 28.18 28.39 27.81 28.33 0.0M
2022-12-07 28.85 29.00 27.81 27.96 0.0M
2022-12-06 28.51 28.80 28.29 28.43 0.0M
2022-12-05 29.05 29.25 28.02 28.23 0.0M
2022-12-02 28.70 29.00 28.41 28.75 0.0M
2022-12-01 29.20 29.40 28.66 28.67 0.0M
2022-11-30 29.34 29.48 28.53 29.02 0.0M
2022-11-29 28.84 29.24 28.56 29.11 0.0M
2022-11-28 29.65 29.67 28.62 28.67 0.0M
2022-11-25 29.57 30.11 29.29 29.68 0.0M
2022-11-24 29.30 29.66 29.14 29.60 0.0M
2022-11-23 30.21 30.27 29.24 29.42 0.0M
2022-11-22 29.91 30.68 29.81 30.10 0.0M
2022-11-21 29.50 30.20 29.14 30.20 0.0M
2022-11-18 29.50 29.97 29.00 29.38 0.0M
2022-11-17 29.17 29.33 28.55 29.23 0.0M
2022-11-16 30.30 30.32 28.86 28.91 0.0M
2022-11-15 30.89 31.30 30.01 30.01 0.0M
2022-11-14 31.50 31.75 30.21 30.52 0.0M
2022-11-11 31.69 31.69 30.67 31.13 0.0M
2022-11-10 31.17 31.60 30.74 31.19 0.0M
2022-11-09 30.62 31.54 30.62 31.00 0.0M
2022-11-08 32.89 32.89 30.50 30.82 0.0M
2022-11-07 32.35 33.09 32.19 32.48 0.0M
2022-11-04 32.06 33.00 31.93 32.32 0.0M
2022-11-03 32.10 32.64 30.00 32.48 0.0M
2022-11-02 32.50 32.50 31.51 32.46 0.0M
2022-11-01 32.30 32.50 31.87 32.47 0.0M
2022-10-31 32.23 32.49 31.56 32.31 0.0M
2022-10-28 31.97 32.52 31.60 32.34 0.0M
2022-10-27 31.04 32.18 31.02 31.89 0.0M
2022-10-26 31.52 31.68 31.00 31.02 0.0M
2022-10-25 31.60 31.82 30.97 31.38 0.0M
2022-10-24 31.50 31.63 31.01 31.62 0.0M
2022-10-21 31.20 31.52 30.58 31.15 0.0M
2022-10-20 30.56 31.03 30.56 30.92 0.0M
2022-10-19 31.31 31.52 30.72 30.75 0.0M
2022-10-18 31.43 32.00 30.90 30.90 0.0M
2022-10-17 31.50 31.78 31.13 31.24 0.0M
2022-10-14 31.01 31.70 30.85 31.04 0.0M
2022-10-13 30.43 31.17 29.80 31.17 0.0M
2022-10-12 30.34 30.89 30.12 30.39 0.0M
2022-10-11 30.00 30.63 29.84 30.25 0.0M
2022-10-10 30.34 30.50 29.87 30.44 0.0M
2022-10-07 30.50 30.77 30.02 30.25 0.0M
2022-10-06 30.28 30.87 30.20 30.20 0.0M
2022-10-05 30.80 30.80 29.85 30.63 0.0M
2022-10-04 30.60 30.84 30.07 30.62 0.0M
2022-10-03 29.89 30.82 29.75 30.21 0.0M
2022-09-30 29.48 30.22 29.24 30.04 0.0M
2022-09-29 30.78 30.78 28.92 29.24 0.0M
2022-09-28 29.67 30.87 29.34 30.75 0.0M
2022-09-27 30.38 30.56 29.36 29.78 0.0M
2022-09-26 30.90 30.90 29.65 30.30 0.0M
2022-09-23 31.51 31.54 30.50 30.95 0.0M
2022-09-22 32.19 32.38 31.10 31.34 0.0M
2022-09-21 31.71 32.69 31.44 32.54 0.0M
2022-09-20 31.90 32.17 31.15 31.83 0.0M
2022-09-19 31.61 31.61 30.40 31.60 0.0M
2022-09-16 30.54 31.00 30.09 30.91 0.0M
2022-09-15 30.19 31.03 30.19 30.42 0.0M
2022-09-14 32.30 32.68 29.99 30.28 0.0M
2022-09-13 32.64 32.80 31.89 32.00 0.0M
2022-09-12 32.60 32.75 32.15 32.42 0.0M
2022-09-09 32.45 32.85 32.03 32.50 0.0M
2022-09-08 32.71 32.71 32.17 32.37 0.0M
2022-09-07 32.50 32.63 32.03 32.52 0.0M
2022-09-06 32.27 32.85 32.04 32.24 0.0M
2022-09-05 32.43 32.90 32.26 32.75 0.0M
2022-09-02 32.28 32.92 32.22 32.50 0.0M
2022-09-01 32.74 32.74 32.06 32.55 0.0M
2022-08-31 32.60 32.69 32.15 32.48 0.0M
2022-08-30 33.00 33.10 32.20 32.20 0.0M
2022-08-29 32.55 33.06 32.17 32.83 0.0M
2022-08-26 32.86 33.28 32.52 32.89 0.0M
2022-08-25 32.85 33.14 32.35 33.13 0.0M
2022-08-24 32.87 33.06 32.33 32.50 0.0M
2022-08-23 33.30 33.35 32.45 32.52 0.0M
2022-08-22 33.34 33.38 32.81 32.93 0.0M
2022-08-19 32.69 33.43 32.61 33.11 0.0M
2022-08-18 32.51 33.19 32.46 33.07 0.0M
2022-08-17 33.00 33.00 32.41 32.74 0.0M
2022-08-16 32.70 33.10 32.61 32.71 0.0M
2022-08-15 32.90 33.03 32.41 32.90 0.0M
2022-08-12 31.86 32.80 31.86 32.71 0.0M
2022-08-11 32.62 32.63 32.01 32.01 0.0M
2022-08-10 32.68 32.94 32.07 32.40 0.0M
2022-08-09 32.09 32.55 31.85 32.37 0.0M
2022-08-08 31.67 32.32 31.20 32.27 0.0M
2022-08-05 30.90 31.52 30.74 31.52 0.0M
2022-08-04 31.27 31.76 30.58 30.69 0.0M
2022-08-03 30.90 32.11 30.70 31.61 0.0M
2022-08-02 30.40 31.25 29.33 31.06 0.0M
2022-08-01 30.40 30.85 30.13 30.53 0.0M
2022-07-29 30.69 30.69 29.50 30.52 0.0M
2022-07-28 30.71 31.00 30.26 30.90 0.0M
2022-07-27 30.75 30.97 30.37 30.41 0.0M
2022-07-26 30.44 30.79 30.27 30.69 0.0M
2022-07-25 30.26 30.48 29.86 30.28 0.0M
2022-07-22 29.98 30.22 29.70 30.11 0.0M
2022-07-21 30.03 30.26 29.36 29.74 0.0M
2022-07-20 30.46 30.46 29.91 29.94 0.0M
2022-07-19 30.15 30.26 29.61 30.11 0.0M
2022-07-18 30.26 30.55 29.95 29.95 0.0M
2022-07-15 29.80 30.24 29.51 30.10 0.0M
2022-07-14 29.04 29.71 28.75 29.60 0.0M
2022-07-13 29.20 29.73 28.99 29.12 0.0M
2022-07-12 29.21 29.67 28.98 29.39 0.0M
2022-07-11 28.90 29.49 28.80 29.21 0.0M
2022-07-08 28.84 29.23 28.38 29.06 0.0M
2022-07-07 28.34 28.90 28.01 28.82 0.0M
2022-07-06 28.20 28.49 27.79 28.20 0.0M
2022-07-05 27.90 28.20 27.41 27.98 0.0M
2022-07-04 27.67 28.00 27.26 27.75 0.0M
2022-07-01 26.50 27.60 26.50 27.60 0.0M
2022-06-30 28.00 28.00 26.90 26.90 0.0M
2022-06-29 27.99 28.15 27.63 27.99 0.0M
2022-06-28 27.73 28.41 27.70 27.79 0.0M
2022-06-27 27.86 28.00 27.43 27.89 0.0M
2022-06-24 27.21 27.65 26.84 27.65 0.0M
2022-06-23 26.50 27.01 26.25 26.99 0.0M
2022-06-22 26.01 26.73 26.01 26.69 0.0M
2022-06-21 27.20 27.20 26.22 26.22 0.0M
2022-06-20 26.56 26.80 26.39 26.80 0.0M
2022-06-17 26.30 26.51 25.94 26.38 0.0M
2022-06-16 27.26 27.26 25.76 25.79 0.0M
2022-06-15 26.66 27.56 26.24 27.37 0.0M
2022-06-14 27.50 27.50 26.30 26.57 0.0M
2022-06-13 27.95 28.38 27.16 27.23 0.0M
2022-06-10 28.36 28.74 27.78 28.61 0.0M
2022-06-09 27.34 28.55 27.34 28.25 0.0M
2022-06-08 28.00 28.14 27.39 27.62 0.0M
2022-06-07 27.00 27.80 26.79 27.80 0.0M
2022-06-06 27.34 27.45 26.95 26.95 0.0M
2022-06-03 27.18 27.37 27.00 27.00 0.0M
2022-06-02 27.46 28.00 26.89 27.27 0.0M
2022-06-01 27.70 28.20 27.27 27.78 0.0M
2022-05-31 27.79 27.87 27.41 27.65 0.0M
2022-05-30 27.80 27.98 27.41 27.75 0.0M
2022-05-27 27.55 28.00 27.50 27.59 0.0M
2022-05-26 28.00 28.15 27.41 27.55 0.0M
2022-05-25 26.91 27.82 26.91 27.82 0.0M
2022-05-24 26.68 27.03 25.98 27.03 0.0M
2022-05-23 27.39 27.68 26.64 26.67 0.0M
2022-05-20 27.41 27.79 26.68 27.15 0.0M
2022-05-19 28.16 28.50 27.14 27.26 0.0M
2022-05-18 28.73 29.02 28.18 28.34 0.0M
2022-05-17 28.14 28.61 27.62 28.57 0.0M
2022-05-16 27.43 28.14 26.80 27.98 0.0M
2022-05-13 26.85 27.34 26.80 27.18 0.0M
2022-05-12 25.91 26.59 25.50 26.59 0.0M
2022-05-11 25.98 26.56 25.80 26.00 0.0M
2022-05-10 26.41 26.80 25.52 25.91 0.0M
2022-05-09 26.90 27.02 26.25 26.48 0.0M
2022-05-06 27.43 27.80 26.39 26.45 0.0M
2022-05-05 27.22 27.91 26.75 27.55 0.0M
2022-05-04 26.91 27.30 26.44 27.26 0.0M
2022-05-03 24.52 27.48 24.38 26.96 0.0M
2022-05-02 24.80 24.84 23.63 24.09 0.0M
2022-04-29 25.20 25.54 24.17 24.17 0.0M
2022-04-28 25.88 26.14 25.17 25.98 0.0M
2022-04-27 25.75 26.14 25.27 25.30 0.0M
2022-04-26 26.15 26.27 25.62 25.62 0.0M
2022-04-25 25.45 25.98 25.25 25.98 0.0M
2022-04-22 25.50 26.50 25.15 25.37 0.0M
2022-04-21 25.82 26.00 25.15 25.39 0.0M
2022-04-20 24.99 25.60 24.75 25.52 0.0M
2022-04-19 25.25 25.25 24.70 24.98 0.0M
2022-04-14 25.23 25.86 25.00 25.45 0.0M
2022-04-13 25.60 26.00 24.95 25.09 0.0M
2022-04-12 26.30 26.57 24.90 25.32 0.0M
2022-04-11 26.07 26.60 26.07 26.26 0.0M
2022-04-08 26.58 26.85 26.00 26.36 0.0M
2022-04-07 26.77 27.22 25.88 26.48 0.0M
2022-04-06 26.89 26.91 26.18 26.66 0.0M
2022-04-05 28.00 28.36 26.70 26.77 0.1M
2022-04-04 29.05 29.29 28.03 28.25 0.0M
2022-04-01 28.34 29.00 28.34 28.80 0.0M
2022-03-31 28.17 28.75 28.17 28.18 0.0M
2022-03-30 28.61 28.72 27.80 28.26 0.0M
2022-03-29 27.79 28.60 27.75 28.60 0.0M
2022-03-28 27.99 28.19 27.21 28.06 0.0M
2022-03-25 27.41 27.93 27.04 27.91 0.0M
2022-03-24 26.89 27.16 26.59 27.09 0.0M
2022-03-23 26.79 26.89 26.45 26.70 0.0M
2022-03-22 26.62 26.85 26.27 26.48 0.0M
2022-03-21 26.59 26.78 26.35 26.35 0.0M
2022-03-18 26.20 26.40 25.94 26.06 0.0M
2022-03-17 25.95 26.31 25.70 26.03 0.0M
2022-03-16 26.39 26.49 25.50 25.99 0.0M
2022-03-15 25.97 26.50 25.59 26.07 0.0M
2022-03-14 26.72 26.83 26.06 26.06 0.0M
2022-03-11 26.33 26.49 25.85 26.33 0.0M
2022-03-10 25.87 26.12 25.01 26.10 0.0M
2022-03-09 25.90 26.60 25.79 25.79 0.0M
2022-03-08 25.72 26.25 25.41 25.96 0.0M
2022-03-07 25.85 25.93 25.28 25.69 0.0M
2022-03-04 25.23 25.94 25.23 25.82 0.0M
2022-03-03 25.27 25.49 25.01 25.36 0.0M
2022-03-02 24.93 25.36 24.88 25.35 0.0M
2022-03-01 25.44 25.60 24.45 24.74 0.0M
2022-02-28 24.89 25.46 24.83 25.14 0.0M
2022-02-25 24.90 25.37 24.60 25.22 0.0M
2022-02-24 24.00 24.80 23.02 24.76 0.0M
2022-02-23 25.12 25.44 24.35 24.35 0.0M
2022-02-22 24.77 25.19 24.44 24.90 0.0M
2022-02-21 25.01 25.30 24.76 24.85 0.0M
2022-02-18 25.59 25.80 25.10 25.23 0.0M
2022-02-17 25.89 25.97 25.20 25.36 0.0M
2022-02-16 25.44 25.92 25.21 25.69 0.0M
2022-02-15 25.29 26.00 24.77 25.20 0.0M
2022-02-14 25.46 25.69 24.80 25.26 0.0M
2022-02-11 25.03 25.82 24.81 25.44 0.0M
2022-02-10 24.69 25.30 24.51 24.96 0.0M
2022-02-09 24.59 24.89 24.31 24.89 0.0M
2022-02-08 24.48 24.80 23.76 24.38 0.0M
2022-02-07 24.09 24.21 23.78 24.17 0.0M
2022-02-04 24.93 25.25 23.53 23.82 0.0M
2022-02-03 26.89 26.95 24.80 24.89 0.0M
2022-02-02 27.77 27.85 26.79 26.90 0.0M
2022-02-01 27.77 28.37 27.41 27.58 0.0M
2022-01-31 27.79 28.05 27.37 28.05 0.0M
2022-01-28 27.69 27.69 26.60 27.58 0.0M
2022-01-27 26.68 27.53 26.63 27.20 0.0M
2022-01-26 27.19 27.70 26.55 26.72 0.0M
2022-01-25 26.81 27.11 26.45 27.00 0.0M
2022-01-24 27.19 27.19 25.72 26.91 0.0M
2022-01-21 27.09 27.30 26.75 26.87 0.0M
2022-01-20 27.99 27.99 27.01 27.01 0.0M
2022-01-19 27.91 28.36 27.61 27.76 0.0M
2022-01-18 28.12 28.24 27.66 27.90 0.0M
2022-01-17 27.84 28.49 27.55 28.09 0.0M
2022-01-14 27.36 27.76 26.98 27.71 0.0M
2022-01-13 26.84 27.41 26.77 27.17 0.0M
2022-01-12 27.59 27.99 26.74 26.75 0.0M
2022-01-11 27.71 27.83 27.17 27.43 0.0M
2022-01-10 27.70 28.29 27.38 27.45 0.0M
2022-01-07 27.58 27.91 27.21 27.69 0.0M
2022-01-06 27.03 27.50 26.67 27.48 0.0M
2022-01-05 27.09 27.34 26.80 26.91 0.0M
2022-01-04 26.99 27.25 26.54 26.92 0.0M
2022-01-03 26.19 26.66 26.12 26.60 0.0M