Skip to main content

Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.592 5.000 4.530 4.868 9,554,230 +0.34(+7.56%)
Mar 30, 2009 4.509 4.609 4.412 4.526 7,280,355 -0.35(-7.10%)
Mar 26, 2009 4.813 4.924 4.637 4.872 6,197,265 +0.05(+1.08%)
Mar 25, 2009 4.810 4.920 4.467 4.820 6,710,394 +0.05(+1.09%)
Mar 24, 2009 5.055 5.159 4.699 4.768 6,547,970 -0.37(-7.20%)
Mar 23, 2009 4.696 5.145 4.686 5.138 8,272,066 +0.69(+15.46%)
Mar 20, 2009 4.706 4.747 4.447 4.450 5,141,034 -0.24(-5.09%)
Mar 19, 2009 4.982 5.142 4.668 4.689 5,072,850 -0.29(-5.83%)
Mar 18, 2009 4.727 4.989 4.530 4.979 6,712,638 +0.26(+5.49%)
Mar 17, 2009 4.426 4.727 4.346 4.720 6,619,012 +0.28(+6.23%)
Mar 16, 2009 4.944 4.944 4.440 4.443 6,225,970 -0.37(-7.75%)
Mar 13, 2009 4.924 4.958 4.619 4.817 0 -0.11(-2.18%)
Mar 12, 2009 4.599 4.986 4.460 4.924 6,849,019 +0.38(+8.29%)
Mar 11, 2009 4.675 4.723 4.471 4.547 5,683,073 -0.11(-2.38%)
Mar 10, 2009 4.253 4.678 4.187 4.657 7,369,601 +0.48(+11.41%)
Mar 09, 2009 4.045 4.218 4.001 4.180 3,759,191 +0.07(+1.68%)
Mar 06, 2009 4.146 4.166 3.855 4.111 0 +0.02(+0.51%)
Mar 05, 2009 4.191 4.305 4.045 4.090 4,865,560 -0.23(-5.28%)
Mar 04, 2009 4.222 4.412 4.066 4.319 3,716,009 +0.14(+3.31%)
Mar 02, 2009 4.523 4.530 4.149 4.180 5,799,318 -0.36(-7.92%)
Feb 27, 2009 4.478 4.792 4.478 4.540 0 -0.05(-1.13%)
Feb 26, 2009 4.913 4.969 4.533 4.592 4,309,857 -0.26(-5.41%)
Feb 25, 2009 4.868 5.076 4.661 4.855 6,872,136 -0.04(-0.78%)
Feb 24, 2009 4.675 4.903 4.543 4.893 7,526,032 +0.30(+6.55%)
Feb 23, 2009 5.072 5.072 4.571 4.592 4,619,409 -0.38(-7.71%)
Feb 20, 2009 4.495 5.000 4.495 4.976 0 +0.36(+7.87%)
Feb 19, 2009 4.727 4.803 4.557 4.613 3,568,158 -0.12(-2.49%)
Feb 18, 2009 4.664 4.806 4.505 4.730 4,114,485 +0.11(+2.47%)
Feb 17, 2009 4.796 4.841 4.588 4.616 4,538,372 -0.29(-5.92%)
Feb 13, 2009 5.086 5.162 4.868 4.906 4,689,271 -0.19(-3.80%)
Feb 12, 2009 5.014 5.155 4.747 5.100 4,309,215 -0.06(-1.14%)
Feb 11, 2009 5.138 5.187 4.917 5.159 4,317,347 +0.06(+1.22%)
Feb 10, 2009 5.588 5.619 5.072 5.097 4,542,218 -0.58(-10.18%)
Feb 09, 2009 5.605 5.678 5.449 5.674 2,032,208 +0.08(+1.36%)
Feb 06, 2009 5.231 5.612 5.131 5.598 3,306,398 +0.37(+7.01%)
Feb 05, 2009 5.245 5.408 5.100 5.231 3,327,363 -0.05(-0.92%)
Feb 04, 2009 5.425 5.567 5.269 5.280 2,659,607 -0.18(-3.29%)
Feb 03, 2009 5.439 5.560 5.273 5.460 2,605,261 +0.02(+0.32%)
Feb 02, 2009 4.989 5.467 4.938 5.442 3,260,870 +0.38(+7.59%)
Jan 30, 2009 5.259 5.408 4.996 5.059 0 -0.23(-4.32%)
Jan 29, 2009 5.470 5.581 5.235 5.287 5,256,173 -0.26(-4.74%)
Jan 28, 2009 5.370 5.584 5.135 5.550 4,890,808 +0.29(+5.45%)
Jan 27, 2009 5.142 5.332 5.124 5.263 3,366,485 +0.13(+2.49%)
Jan 26, 2009 5.065 5.276 4.982 5.135 2,128,490 +0.05(+1.02%)
Jan 23, 2009 4.785 5.083 4.664 5.083 3,369,533 +0.19(+3.81%)
Jan 22, 2009 5.038 5.148 4.799 4.896 5,235,624 -0.21(-4.07%)
Jan 21, 2009 4.775 5.148 4.512 5.104 5,769,960 +0.42(+8.93%)
Jan 20, 2009 5.000 5.093 4.633 4.685 7,323,656 -0.41(-8.14%)
Jan 16, 2009 4.830 5.263 4.716 5.100 0 +0.30(+6.27%)
Jan 15, 2009 4.602 4.900 4.388 4.799 3,966,435 +0.20(+4.36%)
Jan 14, 2009 4.779 4.779 4.550 4.599 4,820,006 -0.17(-3.62%)
Jan 13, 2009 4.498 4.792 4.440 4.772 3,764,582 +0.28(+6.15%)
Jan 12, 2009 4.595 4.635 4.426 4.495 3,584,660 -0.09(-2.03%)
Jan 09, 2009 4.837 4.837 4.571 4.588 3,994,144 -0.26(-5.28%)
Jan 08, 2009 4.979 5.017 4.716 4.844 4,542,626 -0.11(-2.30%)
Jan 07, 2009 5.142 5.142 4.865 4.958 4,596,766 -0.24(-4.53%)
Jan 06, 2009 5.110 5.356 5.104 5.193 5,551,539 +0.10(+1.90%)
Jan 05, 2009 5.152 5.429 5.052 5.097 4,152,597 -0.06(-1.21%)
Jan 02, 2009 5.429 5.501 5.117 5.159 0 -0.36(-6.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.