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 (%)
May 31, 2006 4.148 4.171 4.070 4.171 889,701 +0.05(+1.23%)
May 30, 2006 4.127 4.178 4.050 4.121 778,562 -0.02(-0.41%)
May 26, 2006 4.158 4.195 4.094 4.138 463,176 +0.00(+0.00%)
May 25, 2006 4.023 4.151 3.975 4.138 740,728 +0.17(+4.17%)
May 24, 2006 3.985 4.050 3.908 3.972 603,282 -0.02(-0.51%)
May 23, 2006 4.046 4.083 3.975 3.992 611,558 -0.01(-0.17%)
May 22, 2006 3.897 4.036 3.877 3.999 1,109,909 +0.07(+1.81%)
May 19, 2006 3.945 3.955 3.867 3.928 625,451 -0.02(-0.51%)
May 18, 2006 3.958 4.026 3.894 3.948 677,178 -0.01(-0.26%)
May 17, 2006 3.996 4.006 3.884 3.958 608,898 -0.03(-0.85%)
May 16, 2006 3.931 4.050 3.931 3.992 643,186 +0.08(+1.99%)
May 15, 2006 3.894 3.935 3.772 3.914 1,118,186 +0.02(+0.61%)
May 12, 2006 4.002 4.002 3.857 3.891 1,101,929 -0.11(-2.79%)
May 11, 2006 4.100 4.138 3.985 4.002 798,366 -0.10(-2.39%)
May 10, 2006 4.134 4.148 4.080 4.100 768,217 -0.02(-0.57%)
May 09, 2006 4.077 4.175 4.043 4.124 918,077 -0.04(-0.89%)
May 08, 2006 4.199 4.199 4.046 4.161 1,899,113 -0.06(-1.52%)
May 05, 2006 4.219 4.270 4.151 4.226 443,963 +0.03(+0.81%)
May 04, 2006 4.188 4.286 4.171 4.192 506,036 -0.01(-0.16%)
May 03, 2006 4.249 4.317 4.161 4.199 845,364 -0.06(-1.43%)
May 02, 2006 4.229 4.263 4.168 4.259 478,842 +0.06(+1.53%)
May 01, 2006 4.347 4.347 4.172 4.195 921,919 -0.13(-3.05%)
Apr 28, 2006 4.202 4.391 4.182 4.327 882,016 +0.10(+2.48%)
Apr 27, 2006 4.161 4.283 3.950 4.222 1,309,723 +0.03(+0.65%)
Apr 26, 2006 4.337 4.337 4.158 4.195 635,796 -0.16(-3.58%)
Apr 25, 2006 4.280 4.351 4.266 4.351 1,053,453 +0.05(+1.18%)
Apr 24, 2006 4.330 4.364 4.263 4.300 704,371 -0.02(-0.39%)
Apr 21, 2006 4.398 4.398 4.249 4.317 1,235,236 -0.08(-1.85%)
Apr 20, 2006 4.391 4.408 4.347 4.398 407,311 +0.02(+0.54%)
Apr 19, 2006 4.341 4.378 4.293 4.374 810,189 +0.02(+0.39%)
Apr 18, 2006 4.229 4.358 4.226 4.358 622,790 +0.13(+2.96%)
Apr 17, 2006 4.300 4.300 4.229 4.232 725,653 -0.06(-1.50%)
Apr 13, 2006 4.297 4.398 4.270 4.297 463,176 +0.00(+0.00%)
Apr 12, 2006 4.297 4.327 4.270 4.297 569,290 -0.01(-0.24%)
Apr 11, 2006 4.337 4.388 4.270 4.307 383,369 -0.01(-0.24%)
Apr 10, 2006 4.330 4.388 4.297 4.317 347,013 -0.04(-0.93%)
Apr 07, 2006 4.513 4.533 4.239 4.358 850,684 -0.16(-3.45%)
Apr 06, 2006 4.567 4.571 4.496 4.513 508,696 -0.05(-1.19%)
Apr 05, 2006 4.527 4.608 4.503 4.567 345,239 +0.06(+1.43%)
Apr 04, 2006 4.506 4.584 4.484 4.503 619,243 -0.08(-1.77%)
Apr 03, 2006 4.709 4.709 4.561 4.584 734,520 -0.16(-3.35%)
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.