Omega Healthcare

OHI
🏛️ germany →
34.71
Last Update: 2025-10-07
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
2025-10-07 34.71 34.71 34.71 34.71 0.0M
2025-10-06 35.01 35.01 35.01 35.01 0.0M
2025-10-03 35.31 35.51 35.31 35.51 0.0M
2025-10-02 35.75 36.27 35.75 36.27 0.0M
2025-10-01 35.48 36.20 35.48 35.98 0.0M
2025-09-30 35.14 35.77 35.14 35.77 0.0M
2025-09-29 35.55 36.10 35.33 35.33 0.0M
2025-09-26 35.27 35.57 35.27 35.57 0.0M
2025-09-25 35.05 35.59 35.05 35.59 0.0M
2025-09-24 35.09 35.36 35.09 35.36 0.0M
2025-09-23 34.56 34.56 34.56 34.56 0.0M
2025-09-22 35.29 35.29 34.79 34.79 0.0M
2025-09-19 35.29 35.32 35.29 35.32 0.0M
2025-09-18 35.12 35.38 35.12 35.38 0.0M
2025-09-17 35.36 35.55 35.13 35.13 0.0M
2025-09-16 36.01 36.01 35.82 35.82 0.0M
2025-09-15 36.01 36.03 36.01 36.03 0.0M
2025-09-12 36.01 36.18 36.01 36.18 0.0M
2025-09-11 36.38 36.51 36.07 36.15 0.0M
2025-09-10 36.27 36.56 36.27 36.56 0.0M
2025-09-09 36.56 36.90 36.55 36.55 0.0M
2025-09-08 36.58 36.62 36.58 36.62 0.0M
2025-09-05 36.39 36.39 36.27 36.27 0.0M
2025-09-04 36.16 36.70 36.16 36.70 0.0M
2025-09-03 36.29 36.37 36.29 36.37 0.0M
2025-09-02 36.34 36.46 36.34 36.46 0.0M
2025-09-01 36.04 36.39 36.04 36.34 0.0M
2025-08-29 35.85 36.21 35.85 36.21 0.0M
2025-08-28 36.41 36.96 36.02 36.02 0.0M
2025-08-27 35.88 36.47 35.88 36.47 0.0M
2025-08-26 36.01 36.26 36.01 36.26 0.0M
2025-08-25 36.01 36.12 36.01 36.12 0.0M
2025-08-22 36.29 36.66 36.29 36.66 0.0M
2025-08-21 35.66 36.33 35.66 36.33 0.0M
2025-08-20 35.17 35.87 35.17 35.87 0.0M
2025-08-19 34.82 35.35 34.82 35.35 0.0M
2025-08-18 34.87 34.89 34.87 34.89 0.0M
2025-08-15 35.01 35.01 34.84 34.84 0.0M
2025-08-14 34.24 35.02 34.24 35.02 0.0M
2025-08-13 34.32 34.33 34.32 34.33 0.0M
2025-08-12 34.42 34.69 34.42 34.42 0.0M
2025-08-11 34.26 34.54 34.26 34.54 0.0M
2025-08-08 34.23 34.38 34.10 34.28 0.0M
2025-08-07 34.32 34.70 34.32 34.35 0.0M
2025-08-06 34.43 34.72 34.43 34.57 0.0M
2025-08-05 34.26 34.55 34.13 34.54 0.0M
2025-08-04 34.21 34.60 34.01 34.31 0.0M
2025-08-01 33.81 34.45 33.81 34.45 0.0M
2025-07-31 33.80 34.30 33.80 34.04 0.0M
2025-07-30 33.66 34.44 33.66 33.86 0.0M
2025-07-29 33.01 33.87 33.01 33.83 0.0M
2025-07-28 33.23 33.41 33.05 33.05 0.0M
2025-07-25 33.03 33.28 33.03 33.15 0.0M
2025-07-24 32.81 33.22 32.81 33.10 0.0M
2025-07-23 32.79 33.12 32.78 33.12 0.0M
2025-07-22 32.32 32.80 32.32 32.80 0.0M
2025-07-21 32.41 32.49 32.32 32.49 0.0M
2025-07-18 32.50 32.64 32.37 32.54 0.0M
2025-07-17 32.44 32.80 32.44 32.54 0.0M
2025-07-16 32.40 32.85 32.40 32.48 0.0M
2025-07-15 32.61 32.88 32.61 32.78 0.0M
2025-07-14 32.20 32.87 32.20 32.86 0.0M
2025-07-11 31.05 32.27 31.05 32.14 0.0M
2025-07-10 30.79 31.33 30.71 31.28 0.0M
2025-07-09 30.79 31.07 30.79 31.01 0.0M
2025-07-08 31.07 31.16 31.07 31.08 0.0M
2025-07-07 31.10 31.22 31.10 31.22 0.0M
2025-07-04 30.88 30.88 30.86 30.86 0.0M
2025-07-03 31.10 31.17 30.97 30.97 0.0M
2025-07-02 30.93 31.43 30.81 30.94 0.0M
2025-07-01 31.26 31.27 30.86 31.04 0.0M
2025-06-30 31.17 31.58 30.66 30.94 0.0M
2025-06-27 31.27 31.31 31.10 31.14 0.0M
2025-06-26 31.31 31.41 31.14 31.29 0.0M
2025-06-25 32.20 32.20 31.34 31.34 0.0M
2025-06-24 32.12 32.12 31.87 31.87 0.0M
2025-06-23 31.79 32.40 31.79 32.20 0.0M
2025-06-20 31.98 32.13 31.75 32.05 0.0M
2025-06-19 31.98 31.98 31.75 31.98 0.0M
2025-06-18 31.85 32.15 31.79 32.15 0.0M
2025-06-17 31.01 32.13 31.01 32.05 0.0M
2025-06-16 31.55 31.89 31.18 31.18 0.0M
2025-06-13 31.57 32.15 31.57 31.93 0.0M
2025-06-12 31.91 31.91 31.70 31.82 0.0M
2025-06-11 31.91 32.47 31.91 32.09 0.0M
2025-06-10 31.94 32.49 31.93 32.06 0.0M
2025-06-09 32.96 32.96 31.95 32.21 0.0M
2025-06-06 32.73 33.08 32.61 32.75 0.0M
2025-06-05 32.54 32.83 32.31 32.73 0.0M
2025-06-04 32.43 32.79 31.91 32.69 0.0M
2025-06-03 32.11 32.70 32.08 32.52 0.0M
2025-06-02 32.14 32.57 32.05 32.35 0.0M
2025-05-30 32.39 32.76 32.32 32.49 0.0M
2025-05-29 32.74 32.74 32.01 32.01 0.0M
2025-05-28 32.29 32.92 32.18 32.31 0.0M
2025-05-27 32.28 32.49 31.86 32.49 0.0M
2025-05-26 31.66 32.34 31.66 32.34 0.0M
2025-05-23 31.66 31.79 31.66 31.79 0.0M
2025-05-22 32.01 32.47 31.93 31.93 0.0M
2025-05-21 32.69 33.20 32.22 32.22 0.0M
2025-05-20 32.94 32.94 32.94 32.94 0.0M
2025-05-19 32.77 33.18 32.77 33.18 0.0M
2025-05-16 32.18 33.12 32.18 33.12 0.0M
2025-05-15 32.00 32.41 32.00 32.38 0.0M
2025-05-14 32.34 32.34 32.02 32.02 0.0M
2025-05-13 32.01 33.17 32.01 32.37 0.0M
2025-05-12 32.06 32.26 31.57 32.23 0.0M
2025-05-09 31.42 31.84 31.42 31.79 0.0M
2025-05-08 31.48 31.98 31.12 31.61 0.0M
2025-05-07 32.00 32.00 31.36 31.40 0.0M
2025-05-06 31.69 31.94 31.50 31.56 0.0M
2025-05-05 32.08 32.38 31.76 31.89 0.0M
2025-05-02 33.72 34.19 32.55 32.82 0.0M
2025-04-29 33.16 33.66 33.16 33.49 0.0M
2025-04-28 33.01 33.01 32.89 32.89 0.0M
2025-04-25 33.51 33.51 33.23 33.23 0.0M
2025-04-24 33.31 33.31 33.31 33.31 0.0M
2025-04-23 33.87 33.87 33.44 33.44 0.0M
2025-04-22 33.22 33.55 33.22 33.55 0.0M
2025-04-17 33.74 33.90 33.74 33.89 0.0M
2025-04-16 33.34 33.88 33.34 33.72 0.0M
2025-04-15 33.30 33.86 33.25 33.86 0.0M
2025-04-14 33.15 33.73 33.15 33.69 0.0M
2025-04-11 33.56 33.56 33.25 33.25 0.0M
2025-04-10 34.04 34.04 33.31 33.90 0.0M
2025-04-09 32.39 32.39 32.39 32.39 0.0M
2025-04-08 33.31 33.96 33.30 33.89 0.0M
2025-04-07 32.64 33.31 30.81 33.31 0.0M
2025-04-04 34.55 34.64 34.53 34.64 0.0M
2025-04-03 34.10 34.98 33.00 34.98 0.0M
2025-04-02 34.98 34.98 34.82 34.82 0.0M
2025-04-01 34.87 35.29 34.87 35.07 0.0M
2025-03-31 34.68 34.68 34.68 34.68 0.0M
2025-03-28 34.49 34.58 34.49 34.58 0.0M
2025-03-27 34.84 34.84 34.84 34.84 0.0M
2025-03-26 34.50 34.85 34.50 34.85 0.0M
2025-03-25 35.03 35.35 34.65 34.65 0.0M
2025-03-24 35.05 35.05 34.39 34.53 0.0M
2025-03-21 34.51 34.51 34.20 34.50 0.0M
2025-03-20 34.60 34.64 34.60 34.64 0.0M
2025-03-19 34.77 34.97 34.76 34.76 0.0M
2025-03-18 34.73 35.28 34.73 35.28 0.0M
2025-03-17 34.17 34.17 34.17 34.17 0.0M
2025-03-14 33.84 34.38 33.84 34.38 0.0M
2025-03-13 33.33 33.33 33.33 33.33 0.0M
2025-03-12 33.56 33.87 33.56 33.87 0.0M
2025-03-11 34.45 34.45 34.45 34.45 0.0M
2025-03-10 33.68 34.73 33.68 34.73 0.0M
2025-03-07 33.04 33.15 33.04 33.15 0.0M
2025-03-06 34.31 34.85 33.37 33.37 0.0M
2025-03-05 35.05 35.05 34.65 34.65 0.0M
2025-03-04 35.70 35.81 35.70 35.81 0.0M
2025-03-03 35.18 35.18 35.18 35.18 0.0M
2025-02-28 35.24 35.58 35.24 35.58 0.0M
2025-02-27 34.80 35.31 34.80 35.31 0.0M
2025-02-26 35.38 35.38 35.38 35.38 0.0M
2025-02-25 34.04 35.21 34.04 35.21 0.0M
2025-02-24 33.57 34.37 33.57 34.37 0.0M
2025-02-21 34.21 34.28 34.21 34.28 0.0M
2025-02-20 34.21 34.37 34.03 34.37 0.0M
2025-02-19 34.26 34.55 34.26 34.55 0.0M
2025-02-18 35.21 35.21 35.21 35.21 0.0M
2025-02-17 34.99 34.99 34.82 34.99 0.0M
2025-02-14 34.51 34.68 34.51 34.68 0.0M
2025-02-13 34.31 34.71 34.31 34.65 0.0M
2025-02-12 34.56 34.96 34.27 34.31 0.0M
2025-02-11 35.42 35.42 34.61 34.83 0.0M
2025-02-10 36.11 36.45 35.49 35.66 0.0M
2025-02-07 36.51 36.56 36.22 36.56 0.0M
2025-02-06 36.84 37.51 36.42 36.42 0.0M
2025-02-05 35.85 36.50 35.85 36.47 0.0M
2025-02-04 36.43 36.43 36.14 36.17 0.0M
2025-02-03 35.60 35.88 35.45 35.63 0.0M
2025-01-31 35.24 35.87 35.24 35.68 0.0M
2025-01-30 34.53 35.32 34.53 35.32 0.0M
2025-01-29 36.01 36.26 34.49 34.49 0.0M
2025-01-28 36.26 36.42 36.26 36.42 0.0M
2025-01-27 35.01 36.04 35.01 36.04 0.0M
2025-01-24 35.31 35.52 35.31 35.52 0.0M
2025-01-22 35.81 35.81 35.49 35.49 0.0M
2025-01-21 36.01 36.01 35.99 35.99 0.0M
2025-01-20 36.00 36.30 36.00 36.30 0.0M
2025-01-17 36.55 36.99 36.55 36.99 0.0M
2025-01-16 36.10 36.74 36.10 36.74 0.0M
2025-01-15 36.09 36.54 36.09 36.54 0.0M
2025-01-14 36.01 36.01 36.01 36.01 0.0M
2025-01-13 36.26 36.26 35.87 36.07 0.0M
2025-01-10 36.01 36.06 36.01 36.06 0.0M
2025-01-09 36.39 36.79 36.39 36.79 0.0M
2025-01-08 35.89 36.50 35.89 36.50 0.0M
2025-01-07 36.03 36.03 35.94 35.94 0.0M
2025-01-06 37.22 37.22 36.39 36.81 0.0M
2025-01-03 36.62 37.11 36.62 37.11 0.0M
2025-01-02 36.01 37.19 36.01 36.71 0.0M