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

Omega Healthcare Investors (NY: OHI )

30.41 -0.37 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 31, 2006 4.642 4.747 4.577 4.743 946,157 +0.10(+2.19%)
Mar 30, 2006 4.686 4.686 4.591 4.642 587,616 -0.04(-0.94%)
Mar 29, 2006 4.726 4.726 4.574 4.686 785,360 +0.13(+2.82%)
Mar 28, 2006 4.537 4.577 4.500 4.557 788,612 +0.01(+0.30%)
Mar 27, 2006 4.527 4.544 4.452 4.544 719,741 +0.02(+0.45%)
Mar 24, 2006 4.537 4.537 4.493 4.523 995,815 -0.00(-0.07%)
Mar 23, 2006 4.533 4.533 4.486 4.527 585,252 +0.02(+0.38%)
Mar 22, 2006 4.500 4.601 4.466 4.510 1,322,728 +0.01(+0.15%)
Mar 21, 2006 4.483 4.557 4.469 4.503 953,547 +0.00(+0.08%)
Mar 20, 2006 4.489 4.503 4.432 4.500 996,110 +0.00(+0.08%)
Mar 17, 2006 4.527 4.527 4.469 4.496 2,395,395 -0.03(-0.67%)
Mar 16, 2006 4.466 4.527 4.449 4.527 733,042 +0.06(+1.36%)
Mar 15, 2006 4.439 4.483 4.439 4.466 1,357,903 +0.02(+0.38%)
Mar 14, 2006 4.462 4.466 4.374 4.449 1,070,597 -0.02(-0.38%)
Mar 13, 2006 4.466 4.479 4.432 4.466 1,091,879 +0.02(+0.38%)
Mar 10, 2006 4.439 4.449 4.395 4.449 1,281,938 +0.04(+1.00%)
Mar 09, 2006 4.415 4.459 4.395 4.405 735,112 +0.01(+0.15%)
Mar 08, 2006 4.415 4.415 4.347 4.398 703,780 -0.01(-0.15%)
Mar 07, 2006 4.466 4.466 4.388 4.405 571,950 -0.06(-1.44%)
Mar 06, 2006 4.445 4.493 4.439 4.469 1,463,425 +0.06(+1.38%)
Mar 03, 2006 4.364 4.435 4.330 4.408 1,311,201 +0.01(+0.23%)
Mar 02, 2006 4.395 4.412 4.374 4.398 866,645 +0.00(+0.08%)
Mar 01, 2006 4.388 4.449 4.347 4.395 1,922,168 +0.02(+0.39%)
Feb 28, 2006 4.381 4.381 4.324 4.378 548,599 -0.00(-0.08%)
Feb 27, 2006 4.374 4.391 4.337 4.381 352,037 +0.02(+0.39%)
Feb 24, 2006 4.361 4.371 4.330 4.364 479,138 +0.00(+0.08%)
Feb 23, 2006 4.374 4.400 4.327 4.361 822,013 -0.02(-0.46%)
Feb 22, 2006 4.388 4.398 4.344 4.381 637,274 +0.00(+0.08%)
Feb 21, 2006 4.388 4.395 4.314 4.378 286,123 +0.00(+0.00%)
Feb 17, 2006 4.398 4.398 4.347 4.378 1,784,723 -0.02(-0.46%)
Feb 16, 2006 4.354 4.398 4.330 4.398 1,244,103 +0.06(+1.40%)
Feb 15, 2006 4.347 4.354 4.314 4.337 857,482 -0.01(-0.31%)
Feb 14, 2006 4.307 4.351 4.239 4.351 938,176 +0.04(+0.86%)
Feb 13, 2006 4.361 4.378 4.297 4.314 830,880 -0.07(-1.54%)
Feb 10, 2006 4.330 4.385 4.330 4.381 661,216 +0.05(+1.09%)
Feb 09, 2006 4.334 4.361 4.314 4.334 673,039 -0.01(-0.23%)
Feb 08, 2006 4.283 4.374 4.232 4.344 799,844 +0.08(+1.82%)
Feb 07, 2006 4.354 4.391 4.266 4.266 682,498 -0.10(-2.25%)
Feb 06, 2006 4.358 4.388 4.337 4.364 642,594 -0.02(-0.39%)
Feb 03, 2006 4.408 4.418 4.368 4.381 686,045 -0.04(-0.92%)
Feb 02, 2006 4.408 4.432 4.341 4.422 1,045,472 +0.00(+0.08%)
Feb 01, 2006 4.418 4.449 4.347 4.418 1,084,785 -0.02(-0.38%)
Jan 31, 2006 4.280 4.449 4.239 4.435 1,252,675 -0.00(-0.08%)
Jan 30, 2006 4.479 4.510 4.432 4.439 572,246 -0.04(-0.91%)
Jan 27, 2006 4.479 4.577 4.452 4.479 684,271 -0.08(-1.85%)
Jan 26, 2006 4.517 4.564 4.466 4.564 804,278 +0.06(+1.35%)
Jan 25, 2006 4.517 4.517 4.459 4.503 376,571 +0.00(+0.08%)
Jan 24, 2006 4.459 4.523 4.439 4.500 510,174 +0.05(+1.22%)
Jan 23, 2006 4.435 4.476 4.405 4.445 581,409 +0.01(+0.23%)
Jan 20, 2006 4.506 4.506 4.391 4.435 573,428 -0.04(-0.98%)
Jan 19, 2006 4.378 4.479 4.364 4.479 974,237 +0.09(+2.08%)
Jan 18, 2006 4.354 4.388 4.300 4.388 725,653 +0.03(+0.78%)
Jan 17, 2006 4.398 4.398 4.297 4.354 821,126 -0.09(-2.13%)
Jan 13, 2006 4.533 4.533 4.401 4.449 453,718 -0.05(-1.05%)
Jan 12, 2006 4.537 4.537 4.442 4.496 688,114 -0.04(-0.89%)
Jan 11, 2006 4.537 4.567 4.493 4.537 1,171,982 +0.00(+0.07%)
Jan 10, 2006 4.432 4.537 4.415 4.533 663,876 +0.10(+2.29%)
Jan 09, 2006 4.385 4.432 4.347 4.432 1,111,092 +0.05(+1.16%)
Jan 06, 2006 4.330 4.385 4.246 4.381 1,193,559 +0.07(+1.57%)
Jan 05, 2006 4.401 4.418 4.303 4.314 1,284,007 -0.08(-1.92%)
Jan 04, 2006 4.398 4.459 4.361 4.398 721,219 +0.00(+0.00%)
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.