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

Omega Healthcare Investors (NY: OHI )

30.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2006 5.058 5.061 4.983 4.997 735,407 -0.05(-1.01%)
Aug 30, 2006 5.014 5.068 4.956 5.048 696,390 +0.04(+0.81%)
Aug 29, 2006 4.970 5.007 4.943 5.007 728,018 +0.04(+0.75%)
Aug 28, 2006 4.909 4.983 4.909 4.970 481,502 +0.07(+1.45%)
Aug 25, 2006 4.855 4.916 4.855 4.899 490,370 +0.01(+0.21%)
Aug 24, 2006 4.858 4.902 4.821 4.889 513,425 +0.03(+0.70%)
Aug 23, 2006 4.919 4.970 4.807 4.855 712,352 -0.05(-1.10%)
Aug 22, 2006 4.845 4.916 4.841 4.909 582,000 +0.04(+0.83%)
Aug 21, 2006 4.777 4.872 4.774 4.868 796,001 +0.04(+0.77%)
Aug 18, 2006 4.814 4.835 4.743 4.831 522,293 +0.03(+0.63%)
Aug 17, 2006 4.770 4.818 4.760 4.801 588,799 +0.01(+0.21%)
Aug 16, 2006 4.736 4.804 4.733 4.791 639,047 +0.06(+1.22%)
Aug 15, 2006 4.696 4.753 4.696 4.733 761,123 +0.04(+0.79%)
Aug 14, 2006 4.645 4.733 4.645 4.696 522,293 +0.06(+1.24%)
Aug 11, 2006 4.652 4.659 4.601 4.638 649,984 -0.02(-0.44%)
Aug 10, 2006 4.669 4.703 4.635 4.659 851,571 -0.01(-0.22%)
Aug 09, 2006 4.703 4.713 4.652 4.669 561,014 +0.02(+0.36%)
Aug 08, 2006 4.706 4.709 4.618 4.652 1,300,264 -0.05(-1.15%)
Aug 07, 2006 4.709 4.713 4.635 4.706 740,432 -0.00(-0.07%)
Aug 04, 2006 4.662 4.709 4.625 4.709 704,371 +0.10(+2.13%)
Aug 03, 2006 4.527 4.625 4.517 4.611 570,768 +0.05(+1.11%)
Aug 02, 2006 4.503 4.584 4.489 4.561 440,416 +0.05(+1.20%)
Aug 01, 2006 4.506 4.533 4.466 4.506 401,104 -0.01(-0.30%)
Jul 31, 2006 4.557 4.557 4.473 4.520 584,956 -0.03(-0.74%)
Jul 28, 2006 4.706 4.706 4.432 4.554 629,884 +0.14(+3.14%)
Jul 27, 2006 4.561 4.561 4.401 4.415 737,772 -0.14(-3.12%)
Jul 26, 2006 4.652 4.655 4.547 4.557 1,016,801 -0.09(-2.04%)
Jul 25, 2006 4.608 4.659 4.564 4.652 494,212 +0.05(+1.10%)
Jul 24, 2006 4.405 4.638 4.435 4.601 922,215 +0.20(+4.53%)
Jul 21, 2006 4.540 4.540 4.391 4.401 977,489 -0.14(-3.06%)
Jul 20, 2006 4.574 4.584 4.530 4.540 801,617 -0.03(-0.59%)
Jul 19, 2006 4.540 4.625 4.506 4.567 828,515 +0.06(+1.35%)
Jul 18, 2006 4.344 4.513 4.320 4.506 599,144 +0.16(+3.74%)
Jul 17, 2006 4.337 4.368 4.249 4.344 754,324 +0.01(+0.16%)
Jul 14, 2006 4.422 4.422 4.330 4.337 711,465 -0.09(-2.14%)
Jul 13, 2006 4.449 4.486 4.395 4.432 647,028 -0.05(-1.13%)
Jul 12, 2006 4.500 4.506 4.439 4.483 681,020 -0.03(-0.75%)
Jul 11, 2006 4.577 4.577 4.503 4.517 728,609 -0.06(-1.26%)
Jul 10, 2006 4.486 4.604 4.479 4.574 616,583 +0.08(+1.88%)
Jul 07, 2006 4.503 4.567 4.479 4.489 548,304 -0.04(-0.90%)
Jul 06, 2006 4.513 4.557 4.486 4.530 797,775 +0.02(+0.37%)
Jul 05, 2006 4.550 4.550 4.440 4.513 882,311 -0.01(-0.30%)
Jul 03, 2006 4.473 4.554 4.435 4.527 530,865 +0.05(+1.21%)
Jun 30, 2006 4.364 4.479 4.330 4.473 2,920,644 +0.11(+2.48%)
Jun 29, 2006 4.317 4.381 4.263 4.364 755,507 +0.08(+1.82%)
Jun 28, 2006 4.178 4.303 4.178 4.286 1,377,411 +0.21(+5.06%)
Jun 27, 2006 4.107 4.158 4.067 4.080 685,454 -0.02(-0.41%)
Jun 26, 2006 4.060 4.097 4.046 4.097 938,176 +0.06(+1.42%)
Jun 23, 2006 4.023 4.060 3.982 4.039 907,436 +0.01(+0.25%)
Jun 22, 2006 4.060 4.083 3.992 4.029 499,828 -0.02(-0.58%)
Jun 21, 2006 3.999 4.080 3.992 4.053 637,570 +0.05(+1.35%)
Jun 20, 2006 4.036 4.050 3.945 3.999 1,706,985 -0.04(-0.92%)
Jun 19, 2006 4.053 4.056 3.958 4.036 435,096 -0.02(-0.58%)
Jun 16, 2006 4.060 4.080 4.009 4.060 3,202,629 +0.00(+0.00%)
Jun 15, 2006 3.968 4.060 3.924 4.060 883,198 +0.09(+2.21%)
Jun 14, 2006 3.992 4.016 3.941 3.972 444,555 -0.01(-0.17%)
Jun 13, 2006 4.012 4.067 3.975 3.979 706,145 -0.05(-1.26%)
Jun 12, 2006 4.083 4.087 4.016 4.029 482,980 -0.05(-1.33%)
Jun 09, 2006 4.182 4.205 4.067 4.083 582,887 -0.08(-1.87%)
Jun 08, 2006 4.094 4.175 4.029 4.161 788,021 +0.08(+1.99%)
Jun 07, 2006 4.134 4.175 4.080 4.080 874,035 -0.03(-0.74%)
Jun 06, 2006 4.067 4.138 4.043 4.111 673,335 +0.04(+1.08%)
Jun 05, 2006 4.161 4.161 4.060 4.067 728,018 -0.12(-2.91%)
Jun 02, 2006 4.161 4.205 4.117 4.188 768,808 +0.03(+0.73%)
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.