Skip to main content

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

Historical Prices

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.