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: 4:00 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 30, 2007 5.741 5.802 5.670 5.802 2,367,610 +0.07(+1.30%)
Mar 29, 2007 5.684 5.741 5.667 5.728 5,536,247 -0.03(-0.59%)
Mar 28, 2007 5.718 5.880 5.684 5.762 1,708,873 -0.11(-1.90%)
Mar 27, 2007 5.992 5.992 5.843 5.873 464,063 -0.12(-2.03%)
Mar 26, 2007 6.008 6.022 5.721 5.995 761,123 -0.01(-0.23%)
Mar 23, 2007 6.042 6.093 6.005 6.008 446,919 -0.04(-0.62%)
Mar 22, 2007 6.008 6.052 5.944 6.046 530,569 +0.07(+1.13%)
Mar 21, 2007 5.839 5.978 5.778 5.978 595,301 +0.14(+2.32%)
Mar 20, 2007 5.860 5.860 5.782 5.843 594,415 -0.02(-0.29%)
Mar 19, 2007 5.775 5.860 5.745 5.860 772,355 +0.13(+2.24%)
Mar 16, 2007 5.772 5.768 5.630 5.731 1,540,276 -0.04(-0.65%)
Mar 15, 2007 5.714 5.778 5.714 5.768 572,837 +0.06(+1.07%)
Mar 14, 2007 5.694 5.751 5.603 5.707 813,736 -0.01(-0.12%)
Mar 13, 2007 5.958 5.907 5.643 5.714 1,031,285 -0.24(-4.09%)
Mar 12, 2007 5.927 6.005 5.904 5.958 487,414 -0.01(-0.23%)
Mar 09, 2007 5.914 5.971 5.826 5.971 666,832 +0.11(+1.85%)
Mar 08, 2007 5.870 5.921 5.836 5.863 996,997 +0.07(+1.17%)
Mar 07, 2007 5.883 5.883 5.778 5.795 1,151,291 -0.07(-1.27%)
Mar 06, 2007 5.630 5.941 5.623 5.870 944,383 +0.30(+5.34%)
Mar 05, 2007 5.718 5.799 5.569 5.572 1,242,330 -0.32(-5.51%)
Mar 02, 2007 6.056 6.059 5.870 5.897 998,179 -0.21(-3.43%)
Mar 01, 2007 5.995 6.164 5.877 6.107 1,132,965 +0.00(+0.06%)
Feb 28, 2007 6.019 6.103 5.863 6.103 1,252,675 +0.06(+0.95%)
Feb 27, 2007 6.242 6.245 6.046 6.046 967,734 -0.30(-4.69%)
Feb 26, 2007 6.404 6.404 6.262 6.343 635,166 -0.01(-0.21%)
Feb 23, 2007 6.455 6.455 6.330 6.357 597,075 -0.10(-1.52%)
Feb 22, 2007 6.438 6.455 6.367 6.455 618,061 +0.01(+0.21%)
Feb 21, 2007 6.411 6.458 6.411 6.442 1,139,763 -0.00(-0.05%)
Feb 20, 2007 6.283 6.486 6.259 6.445 955,616 +0.13(+2.09%)
Feb 16, 2007 6.367 6.367 6.259 6.313 802,209 -0.05(-0.85%)
Feb 15, 2007 6.235 6.411 6.228 6.367 1,132,374 +0.13(+2.12%)
Feb 14, 2007 6.374 6.404 6.222 6.235 864,219 -0.14(-2.12%)
Feb 13, 2007 6.327 6.387 6.279 6.370 877,901 +0.05(+0.75%)
Feb 12, 2007 6.306 6.354 6.174 6.323 1,401,714 +0.05(+0.75%)
Feb 09, 2007 6.259 6.303 6.090 6.276 1,847,682 +0.02(+0.27%)
Feb 08, 2007 6.259 6.259 6.188 6.259 1,092,174 +0.00(+0.00%)
Feb 07, 2007 6.127 6.303 6.069 6.259 918,077 +0.15(+2.44%)
Feb 06, 2007 6.100 6.195 5.927 6.110 1,034,832 -0.20(-3.16%)
Feb 05, 2007 6.103 6.310 6.103 6.310 602,100 +0.17(+2.75%)
Feb 02, 2007 6.154 6.188 6.103 6.140 1,305,880 +0.01(+0.22%)
Feb 01, 2007 6.137 6.188 6.090 6.127 437,461 -0.01(-0.11%)
Jan 31, 2007 6.201 6.228 6.134 6.134 458,743 -0.06(-0.93%)
Jan 30, 2007 6.124 6.191 6.103 6.191 555,102 +0.08(+1.33%)
Jan 29, 2007 5.978 6.124 5.978 6.110 910,392 +0.02(+0.28%)
Jan 26, 2007 6.117 6.124 6.002 6.093 664,763 -0.02(-0.39%)
Jan 25, 2007 5.924 6.117 5.924 6.117 884,676 +0.20(+3.31%)
Jan 24, 2007 5.998 6.022 5.921 5.921 735,407 -0.09(-1.52%)
Jan 23, 2007 5.924 6.059 5.921 6.012 557,467 +0.07(+1.20%)
Jan 22, 2007 6.083 6.083 5.914 5.941 894,135 -0.14(-2.23%)
Jan 19, 2007 5.927 6.076 5.870 6.076 474,113 +0.15(+2.51%)
Jan 18, 2007 5.907 5.948 5.833 5.927 653,531 +0.03(+0.52%)
Jan 17, 2007 5.917 5.992 5.873 5.897 431,253 -0.02(-0.34%)
Jan 16, 2007 5.944 5.971 5.839 5.917 659,147 -0.01(-0.23%)
Jan 12, 2007 5.880 5.931 5.860 5.931 595,893 +0.05(+0.81%)
Jan 11, 2007 5.809 5.948 5.792 5.883 879,947 +0.07(+1.16%)
Jan 10, 2007 5.762 5.816 5.748 5.816 589,094 +0.01(+0.23%)
Jan 09, 2007 5.765 5.809 5.646 5.802 754,029 +0.03(+0.53%)
Jan 08, 2007 5.751 5.782 5.701 5.772 982,809 +0.01(+0.12%)
Jan 05, 2007 5.765 5.914 5.623 5.765 4,329,978 -0.16(-2.74%)
Jan 04, 2007 6.002 6.090 5.836 5.927 1,234,349 -0.07(-1.24%)
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.