Skip to main content

Omega Healthcare Investors (NY: OHI )

31.27 +0.22 (+0.71%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.930 7.014 6.835 6.849 9,677,176 -0.13(-1.86%)
Mar 30, 2010 7.025 7.035 6.933 6.979 2,237,329 -0.01(-0.15%)
Mar 29, 2010 7.176 7.186 6.902 6.990 4,067,919 -0.17(-2.40%)
Mar 26, 2010 7.271 7.288 7.144 7.162 2,228,060 -0.08(-1.07%)
Mar 25, 2010 7.267 7.415 7.236 7.239 3,075,230 +0.04(+0.49%)
Mar 24, 2010 7.127 7.236 7.123 7.204 1,916,586 +0.04(+0.59%)
Mar 23, 2010 7.158 7.172 7.056 7.162 2,476,196 -0.01(-0.15%)
Mar 22, 2010 7.074 7.197 7.028 7.172 2,243,999 +0.07(+0.94%)
Mar 19, 2010 7.218 7.267 7.088 7.106 3,584,757 -0.11(-1.56%)
Mar 18, 2010 7.257 7.288 7.200 7.218 2,216,302 -0.04(-0.48%)
Mar 17, 2010 7.243 7.292 7.204 7.253 2,623,186 +0.02(+0.29%)
Mar 16, 2010 7.141 7.257 7.099 7.232 2,019,189 +0.12(+1.63%)
Mar 15, 2010 7.070 7.151 7.067 7.116 1,741,063 -0.07(-0.93%)
Mar 12, 2010 7.186 7.207 7.095 7.183 3,199,845 +0.00(+0.05%)
Mar 11, 2010 7.025 7.193 6.972 7.179 3,530,647 +0.11(+1.49%)
Mar 10, 2010 6.895 7.081 6.863 7.074 3,134,924 +0.16(+2.34%)
Mar 09, 2010 6.874 7.011 6.856 6.912 1,987,670 +0.03(+0.46%)
Mar 08, 2010 6.800 6.919 6.779 6.881 2,136,928 +0.08(+1.24%)
Mar 05, 2010 6.719 6.810 6.670 6.796 2,946,197 +0.14(+2.06%)
Mar 04, 2010 6.617 6.684 6.617 6.659 3,108,288 +0.01(+0.21%)
Mar 03, 2010 6.680 6.680 6.600 6.645 1,820,969 -0.01(-0.11%)
Mar 02, 2010 6.740 6.740 6.617 6.652 2,755,170 -0.07(-1.05%)
Mar 01, 2010 6.680 6.740 6.663 6.723 2,888,399 +0.06(+0.84%)
Feb 26, 2010 6.582 6.691 6.522 6.666 4,903,254 +0.12(+1.87%)
Feb 25, 2010 6.484 6.610 6.455 6.544 3,029,447 -0.01(-0.21%)
Feb 24, 2010 6.624 6.624 6.505 6.557 2,866,854 -0.03(-0.48%)
Feb 23, 2010 6.593 6.677 6.564 6.589 3,854,284 -0.04(-0.64%)
Feb 22, 2010 6.561 6.645 6.529 6.631 2,080,738 +0.09(+1.45%)
Feb 19, 2010 6.512 6.593 6.512 6.536 1,709,735 -0.01(-0.21%)
Feb 18, 2010 6.571 6.585 6.512 6.550 1,909,995 -0.01(-0.21%)
Feb 17, 2010 6.462 6.585 6.462 6.564 2,167,439 +0.11(+1.63%)
Feb 16, 2010 6.448 6.473 6.396 6.459 2,578,879 +0.04(+0.66%)
Feb 12, 2010 6.347 6.417 6.417 6.417 1,963,505 -0.01(-0.16%)
Feb 11, 2010 6.283 6.427 6.209 6.427 2,329,053 +0.14(+2.24%)
Feb 10, 2010 6.227 6.364 6.118 6.287 3,570,426 +0.08(+1.25%)
Feb 09, 2010 6.311 6.350 6.146 6.209 4,728,038 -0.01(-0.11%)
Feb 08, 2010 6.498 6.550 6.202 6.216 3,362,824 -0.13(-2.05%)
Feb 05, 2010 6.315 6.406 5.974 6.347 4,731,661 +0.04(+0.61%)
Feb 04, 2010 6.550 6.564 6.304 6.308 5,015,342 -0.29(-4.42%)
Feb 03, 2010 6.694 6.733 6.554 6.600 1,687,840 -0.15(-2.29%)
Feb 02, 2010 6.628 6.796 6.593 6.754 3,735,239 +0.13(+1.91%)
Feb 01, 2010 6.610 6.642 6.564 6.628 1,954,032 +0.05(+0.80%)
Jan 29, 2010 6.614 6.677 6.526 6.575 5,926,531 +0.00(+0.00%)
Jan 28, 2010 6.824 6.853 6.575 6.575 6,144,440 -0.24(-3.56%)
Jan 27, 2010 6.860 6.899 6.726 6.817 3,811,864 -0.07(-1.02%)
Jan 26, 2010 6.902 6.998 6.846 6.888 2,818,110 -0.01(-0.20%)
Jan 25, 2010 6.922 6.960 6.801 6.902 2,438,678 +0.08(+1.11%)
Jan 22, 2010 6.877 6.995 6.812 6.825 3,638,558 -0.07(-1.05%)
Jan 21, 2010 7.050 7.147 6.870 6.898 5,107,735 -0.14(-2.01%)
Jan 20, 2010 7.057 7.067 6.984 7.040 5,325,913 -0.06(-0.88%)
Jan 19, 2010 6.912 7.112 6.891 7.102 2,765,948 +0.19(+2.70%)
Jan 15, 2010 6.870 6.915 6.915 6.915 3,113,656 +0.06(+0.86%)
Jan 14, 2010 6.846 6.919 6.774 6.857 1,892,669 -0.03(-0.45%)
Jan 13, 2010 6.753 6.898 6.704 6.888 3,701,890 +0.18(+2.63%)
Jan 12, 2010 6.825 6.847 6.680 6.711 3,333,448 -0.17(-2.41%)
Jan 11, 2010 6.877 6.940 6.863 6.877 2,306,960 +0.02(+0.25%)
Jan 08, 2010 6.850 7.002 6.843 6.860 3,697,609 -0.03(-0.45%)
Jan 07, 2010 6.867 6.915 6.780 6.891 3,563,626 +0.01(+0.10%)
Jan 06, 2010 6.926 6.978 6.850 6.884 2,960,943 -0.01(-0.20%)
Jan 05, 2010 6.801 6.912 6.742 6.898 3,193,738 +0.11(+1.68%)
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.