Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

41.29 +0.74 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.103 5.158 5.040 5.158 2,663,468 +0.07(+1.30%)
Mar 29, 2007 5.052 5.103 5.037 5.091 6,228,060 -0.03(-0.59%)
Mar 28, 2007 5.082 5.227 5.052 5.122 1,922,415 -0.10(-1.90%)
Mar 27, 2007 5.326 5.326 5.194 5.221 522,053 -0.11(-2.03%)
Mar 26, 2007 5.341 5.353 5.085 5.329 856,233 -0.01(-0.23%)
Mar 23, 2007 5.371 5.416 5.338 5.341 502,767 -0.03(-0.62%)
Mar 22, 2007 5.341 5.380 5.284 5.374 596,869 +0.06(+1.13%)
Mar 21, 2007 5.191 5.314 5.137 5.314 669,691 +0.12(+2.32%)
Mar 20, 2007 5.209 5.209 5.140 5.194 668,693 -0.02(-0.29%)
Mar 19, 2007 5.134 5.209 5.106 5.209 868,869 +0.11(+2.24%)
Mar 16, 2007 5.131 5.128 5.004 5.094 1,732,750 -0.03(-0.65%)
Mar 15, 2007 5.079 5.137 5.079 5.128 644,419 +0.05(+1.07%)
Mar 14, 2007 5.061 5.113 4.980 5.073 915,421 -0.01(-0.12%)
Mar 13, 2007 5.296 5.251 5.016 5.079 1,160,155 -0.22(-4.09%)
Mar 12, 2007 5.269 5.338 5.248 5.296 548,322 -0.01(-0.23%)
Mar 09, 2007 5.257 5.308 5.179 5.308 750,160 +0.10(+1.85%)
Mar 08, 2007 5.218 5.263 5.188 5.212 1,121,582 +0.06(+1.17%)
Mar 07, 2007 5.230 5.230 5.137 5.152 1,295,157 -0.07(-1.27%)
Mar 06, 2007 5.004 5.281 4.998 5.218 1,062,394 +0.26(+5.34%)
Mar 05, 2007 5.082 5.155 4.950 4.953 1,397,572 -0.29(-5.51%)
Mar 02, 2007 5.383 5.386 5.218 5.242 1,122,913 -0.19(-3.43%)
Mar 01, 2007 5.329 5.479 5.224 5.428 1,274,541 +0.00(+0.06%)
Feb 28, 2007 5.350 5.425 5.212 5.425 1,409,210 +0.05(+0.95%)
Feb 27, 2007 5.549 5.552 5.374 5.374 1,088,663 -0.26(-4.69%)
Feb 26, 2007 5.693 5.693 5.567 5.639 714,537 -0.01(-0.21%)
Feb 23, 2007 5.738 5.738 5.627 5.651 671,686 -0.09(-1.52%)
Feb 22, 2007 5.723 5.738 5.660 5.738 695,294 +0.01(+0.21%)
Feb 21, 2007 5.699 5.741 5.699 5.726 1,282,189 -0.00(-0.05%)
Feb 20, 2007 5.585 5.765 5.564 5.729 1,075,030 +0.12(+2.09%)
Feb 16, 2007 5.660 5.660 5.564 5.612 902,453 -0.05(-0.85%)
Feb 15, 2007 5.543 5.699 5.537 5.660 1,273,876 +0.12(+2.12%)
Feb 14, 2007 5.666 5.693 5.531 5.543 972,212 -0.12(-2.12%)
Feb 13, 2007 5.624 5.678 5.582 5.663 987,604 +0.04(+0.75%)
Feb 12, 2007 5.606 5.648 5.488 5.621 1,576,873 +0.04(+0.75%)
Feb 09, 2007 5.564 5.603 5.413 5.579 2,078,569 +0.02(+0.27%)
Feb 08, 2007 5.564 5.564 5.500 5.564 1,228,653 +0.00(+0.00%)
Feb 07, 2007 5.446 5.603 5.395 5.564 1,032,800 +0.13(+2.44%)
Feb 06, 2007 5.422 5.506 5.269 5.431 1,164,145 -0.18(-3.16%)
Feb 05, 2007 5.425 5.609 5.425 5.609 677,339 +0.15(+2.75%)
Feb 02, 2007 5.470 5.500 5.425 5.458 1,469,064 +0.01(+0.22%)
Feb 01, 2007 5.455 5.500 5.413 5.446 492,126 -0.01(-0.11%)
Jan 31, 2007 5.512 5.537 5.452 5.452 516,067 -0.05(-0.93%)
Jan 30, 2007 5.443 5.503 5.425 5.503 624,468 +0.07(+1.33%)
Jan 29, 2007 5.314 5.443 5.314 5.431 1,024,155 +0.02(+0.28%)
Jan 26, 2007 5.437 5.443 5.335 5.416 747,832 -0.02(-0.39%)
Jan 25, 2007 5.266 5.437 5.266 5.437 995,226 +0.17(+3.31%)
Jan 24, 2007 5.332 5.353 5.263 5.263 827,304 -0.08(-1.52%)
Jan 23, 2007 5.266 5.386 5.263 5.344 627,128 +0.06(+1.20%)
Jan 22, 2007 5.407 5.407 5.257 5.281 1,005,866 -0.12(-2.23%)
Jan 19, 2007 5.269 5.401 5.218 5.401 533,358 +0.13(+2.51%)
Jan 18, 2007 5.251 5.287 5.185 5.269 735,197 +0.03(+0.52%)
Jan 17, 2007 5.260 5.326 5.221 5.242 485,143 -0.02(-0.34%)
Jan 16, 2007 5.284 5.308 5.191 5.260 741,514 -0.01(-0.23%)
Jan 12, 2007 5.227 5.272 5.209 5.272 670,356 +0.04(+0.81%)
Jan 11, 2007 5.164 5.287 5.149 5.230 989,905 +0.06(+1.16%)
Jan 10, 2007 5.122 5.170 5.109 5.170 662,708 +0.01(+0.23%)
Jan 09, 2007 5.125 5.164 5.019 5.158 848,253 +0.03(+0.53%)
Jan 08, 2007 5.113 5.140 5.067 5.131 1,105,622 +0.01(+0.12%)
Jan 05, 2007 5.125 5.257 4.999 5.125 4,871,055 -0.14(-2.74%)
Jan 04, 2007 5.335 5.413 5.188 5.269 1,388,594 -0.07(-1.24%)
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.