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: 1:47 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 (%)
Jan 31, 2006 4.280 4.449 4.239 4.435 1,252,675 -0.00(-0.08%)
Jan 30, 2006 4.479 4.510 4.432 4.439 572,246 -0.04(-0.91%)
Jan 27, 2006 4.479 4.577 4.452 4.479 684,271 -0.08(-1.85%)
Jan 26, 2006 4.517 4.564 4.466 4.564 804,278 +0.06(+1.35%)
Jan 25, 2006 4.517 4.517 4.459 4.503 376,571 +0.00(+0.08%)
Jan 24, 2006 4.459 4.523 4.439 4.500 510,174 +0.05(+1.22%)
Jan 23, 2006 4.435 4.476 4.405 4.445 581,409 +0.01(+0.23%)
Jan 20, 2006 4.506 4.506 4.391 4.435 573,428 -0.04(-0.98%)
Jan 19, 2006 4.378 4.479 4.364 4.479 974,237 +0.09(+2.08%)
Jan 18, 2006 4.354 4.388 4.300 4.388 725,653 +0.03(+0.78%)
Jan 17, 2006 4.398 4.398 4.297 4.354 821,126 -0.09(-2.13%)
Jan 13, 2006 4.533 4.533 4.401 4.449 453,718 -0.05(-1.05%)
Jan 12, 2006 4.537 4.537 4.442 4.496 688,114 -0.04(-0.89%)
Jan 11, 2006 4.537 4.567 4.493 4.537 1,171,982 +0.00(+0.07%)
Jan 10, 2006 4.432 4.537 4.415 4.533 663,876 +0.10(+2.29%)
Jan 09, 2006 4.385 4.432 4.347 4.432 1,111,092 +0.05(+1.16%)
Jan 06, 2006 4.330 4.385 4.246 4.381 1,193,559 +0.07(+1.57%)
Jan 05, 2006 4.401 4.418 4.303 4.314 1,284,007 -0.08(-1.92%)
Jan 04, 2006 4.398 4.459 4.361 4.398 721,219 +0.00(+0.00%)
Jan 03, 2006 4.293 4.412 4.182 4.398 817,579 +0.14(+3.26%)
Dec 30, 2005 4.188 4.263 4.148 4.259 884,380 +0.07(+1.61%)
Dec 29, 2005 4.178 4.229 4.161 4.192 414,701 -0.01(-0.16%)
Dec 28, 2005 4.188 4.209 4.134 4.199 630,180 +0.01(+0.16%)
Dec 27, 2005 4.263 4.290 4.171 4.192 514,016 -0.07(-1.74%)
Dec 23, 2005 4.259 4.297 4.249 4.266 442,190 +0.01(+0.16%)
Dec 22, 2005 4.205 4.259 4.151 4.259 474,408 +0.07(+1.70%)
Dec 21, 2005 4.144 4.195 4.124 4.188 717,081 +0.05(+1.31%)
Dec 20, 2005 4.060 4.138 4.060 4.134 1,179,667 +0.06(+1.41%)
Dec 19, 2005 4.104 4.107 4.043 4.077 805,756 -0.03(-0.82%)
Dec 16, 2005 4.077 4.111 4.039 4.111 1,779,993 +0.03(+0.83%)
Dec 15, 2005 4.100 4.131 4.063 4.077 667,128 -0.04(-1.07%)
Dec 14, 2005 4.107 4.161 4.094 4.121 393,715 +0.02(+0.41%)
Dec 13, 2005 4.111 4.151 4.077 4.104 483,571 -0.01(-0.33%)
Dec 12, 2005 4.188 4.192 4.094 4.117 386,916 -0.05(-1.30%)
Dec 09, 2005 4.131 4.188 4.111 4.171 520,519 +0.03(+0.74%)
Dec 08, 2005 4.097 4.229 4.077 4.141 1,110,501 +0.05(+1.16%)
Dec 07, 2005 4.060 4.127 4.060 4.094 656,487 +0.03(+0.83%)
Dec 06, 2005 4.117 4.127 3.992 4.060 1,240,557 -0.02(-0.58%)
Dec 05, 2005 4.127 4.144 4.063 4.083 742,797 -0.07(-1.79%)
Dec 02, 2005 4.195 4.212 4.134 4.158 548,599 -0.04(-0.89%)
Dec 01, 2005 4.100 4.199 4.094 4.195 699,346 +0.13(+3.16%)
Nov 30, 2005 4.117 4.158 4.060 4.067 1,458,400 -0.04(-1.07%)
Nov 29, 2005 4.080 4.161 4.080 4.111 1,132,374 +0.03(+0.75%)
Nov 28, 2005 4.107 4.117 4.060 4.080 808,416 -0.03(-0.66%)
Nov 25, 2005 4.148 4.148 4.100 4.107 235,578 -0.06(-1.54%)
Nov 23, 2005 4.182 4.212 4.121 4.171 849,797 -0.02(-0.56%)
Nov 22, 2005 4.144 4.212 4.138 4.195 946,748 +0.03(+0.81%)
Nov 21, 2005 4.155 4.199 4.144 4.161 862,507 +0.00(+0.08%)
Nov 18, 2005 4.202 4.202 4.104 4.158 1,122,324 +0.01(+0.33%)
Nov 17, 2005 4.195 4.205 4.111 4.144 1,533,478 -0.03(-0.81%)
Nov 16, 2005 3.975 4.253 3.975 4.178 5,278,796 +0.19(+4.66%)
Nov 15, 2005 4.158 4.158 3.945 3.992 1,593,777 -0.18(-4.30%)
Nov 14, 2005 4.178 4.226 4.127 4.171 374,502 +0.01(+0.24%)
Nov 11, 2005 4.144 4.263 4.144 4.161 674,517 -0.06(-1.44%)
Nov 10, 2005 4.090 4.222 3.989 4.222 436,574 +0.14(+3.31%)
Nov 09, 2005 4.097 4.158 4.060 4.087 437,756 -0.01(-0.17%)
Nov 08, 2005 4.097 4.097 4.023 4.094 412,336 -0.00(-0.08%)
Nov 07, 2005 4.070 4.148 4.060 4.097 221,095 +0.04(+0.92%)
Nov 04, 2005 4.097 4.141 4.033 4.060 414,996 -0.04(-1.07%)
Nov 03, 2005 4.100 4.158 4.083 4.104 823,491 +0.04(+0.92%)
Nov 02, 2005 4.131 4.158 4.067 4.067 804,573 -0.06(-1.56%)
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.