Indicators

Omega Healthcare Investors (NY: OHI )

31.18 -0.16 (-0.51%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.493	4.892	4.432	4.763	9,764,661	+0.33(+7.56%)
Mar 30, 2009	4.412	4.510	4.317	4.429	7,440,705	-0.34(-7.10%)
Mar 26, 2009	4.709	4.818	4.537	4.767	6,333,760	+0.05(+1.08%)
Mar 25, 2009	4.706	4.814	4.371	4.716	6,858,190	+0.05(+1.09%)
Mar 24, 2009	4.946	5.048	4.598	4.665	6,692,188	-0.36(-7.20%)
Mar 23, 2009	4.594	5.034	4.585	5.027	8,454,258	+0.67(+15.46%)
Mar 20, 2009	4.604	4.645	4.351	4.354	5,254,265	-0.23(-5.09%)
Mar 19, 2009	4.875	5.031	4.567	4.588	5,184,579	-0.28(-5.83%)
Mar 18, 2009	4.625	4.882	4.432	4.872	6,860,484	+0.25(+5.49%)
Mar 17, 2009	4.330	4.625	4.253	4.618	6,764,795	+0.27(+6.23%)
Mar 16, 2009	4.838	4.838	4.344	4.347	6,363,096	-0.37(-7.75%)
Mar 13, 2009	4.818	4.851	4.520	4.713	0	-0.10(-2.18%)
Mar 12, 2009	4.500	4.879	4.364	4.818	6,999,868	+0.37(+8.29%)
Mar 11, 2009	4.574	4.621	4.374	4.449	5,808,242	-0.11(-2.38%)
Mar 10, 2009	4.161	4.577	4.097	4.557	7,531,916	+0.47(+11.41%)
Mar 09, 2009	3.958	4.127	3.914	4.090	3,841,987	+0.07(+1.68%)
Mar 06, 2009	4.056	4.077	3.772	4.023	0	+0.02(+0.51%)
Mar 05, 2009	4.100	4.212	3.958	4.002	4,972,724	-0.22(-5.28%)
Mar 04, 2009	4.131	4.317	3.979	4.226	3,797,854	+0.14(+3.31%)

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.