Indicators

Omega Healthcare Investors (NY: OHI )

30.63 -0.05 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.462	4.483	4.307	4.479	584,521	+0.02(+0.53%)
Nov 26, 2008	4.090	4.489	4.019	4.456	1,823,533	+0.25(+6.04%)
Nov 25, 2008	4.043	4.202	3.830	4.202	3,030,039	+0.23(+5.88%)
Nov 24, 2008	3.782	4.050	3.525	3.968	3,064,036	+0.34(+9.42%)
Nov 21, 2008	3.799	3.921	3.146	3.627	4,609,025	-0.10(-2.63%)
Nov 20, 2008	3.904	4.219	3.677	3.725	2,780,337	-0.25(-6.22%)
Nov 19, 2008	4.337	4.354	3.901	3.972	2,325,250	-0.39(-8.85%)
Nov 18, 2008	4.351	4.439	4.060	4.358	1,731,143	+0.02(+0.55%)
Nov 17, 2008	4.422	4.604	4.317	4.334	1,993,501	-0.13(-2.95%)
Nov 14, 2008	4.797	4.906	4.442	4.466	0	-0.41(-8.40%)
Nov 13, 2008	4.547	5.004	4.368	4.875	2,926,931	+0.39(+8.59%)
Nov 12, 2008	4.655	4.828	4.483	4.489	1,731,825	-0.26(-5.48%)
Nov 11, 2008	4.638	5.024	4.523	4.750	1,800,436	+0.02(+0.50%)
Nov 10, 2008	5.034	5.153	4.716	4.726	1,854,619	-0.23(-4.71%)
Nov 07, 2008	4.774	4.983	4.621	4.960	0	+0.23(+4.94%)
Nov 06, 2008	4.784	4.838	4.618	4.726	1,660,634	-0.05(-1.06%)
Nov 05, 2008	5.139	5.220	4.736	4.777	3,019,217	-0.38(-7.41%)
Nov 04, 2008	5.125	5.210	5.014	5.159	915,357	+0.09(+1.80%)

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.