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 (%)
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%)
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.