Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

31.34 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2007 5.467 5.789 5.464 5.660 3,063,410 +0.20(+3.66%)
Oct 30, 2007 5.328 5.504 5.328 5.460 1,243,217 +0.10(+1.83%)
Oct 29, 2007 5.572 5.586 5.301 5.362 715,308 -0.26(-4.58%)
Oct 26, 2007 5.582 5.636 5.467 5.619 707,031 +0.10(+1.84%)
Oct 25, 2007 5.538 5.609 5.433 5.518 927,240 +0.02(+0.37%)
Oct 24, 2007 5.487 5.518 5.359 5.498 905,071 -0.02(-0.37%)
Oct 23, 2007 5.389 5.731 5.237 5.518 860,734 +0.20(+3.82%)
Oct 22, 2007 5.051 5.403 5.051 5.315 1,380,367 +0.18(+3.56%)
Oct 19, 2007 5.339 5.349 5.122 5.132 1,509,536 -0.21(-3.99%)
Oct 18, 2007 5.298 5.369 5.284 5.345 866,350 -0.01(-0.13%)
Oct 17, 2007 5.454 5.454 5.244 5.352 1,057,000 -0.06(-1.12%)
Oct 16, 2007 5.474 5.474 5.379 5.413 732,451 -0.07(-1.23%)
Oct 15, 2007 5.592 5.613 5.447 5.481 1,186,169 -0.13(-2.23%)
Oct 12, 2007 5.707 5.745 5.562 5.606 1,372,977 -0.10(-1.84%)
Oct 11, 2007 5.724 5.765 5.623 5.711 1,142,719 -0.01(-0.12%)
Oct 10, 2007 5.755 5.789 5.663 5.718 1,007,934 -0.04(-0.65%)
Oct 09, 2007 5.718 5.755 5.623 5.755 1,628,655 -0.09(-1.62%)
Oct 08, 2007 5.853 5.866 5.792 5.849 748,413 -0.02(-0.40%)
Oct 05, 2007 5.650 5.873 5.630 5.873 1,158,385 +0.26(+4.70%)
Oct 04, 2007 5.545 5.616 5.477 5.609 541,801 +0.11(+2.03%)
Oct 03, 2007 5.559 5.575 5.487 5.498 642,594 -0.08(-1.52%)
Oct 02, 2007 5.464 5.592 5.464 5.582 690,479 +0.12(+2.17%)
Oct 01, 2007 5.268 5.477 5.261 5.464 908,027 +0.21(+3.99%)
Sep 28, 2007 5.301 5.328 5.244 5.254 782,996 -0.06(-1.15%)
Sep 27, 2007 5.312 5.351 5.261 5.315 1,504,807 +0.04(+0.71%)
Sep 26, 2007 5.305 5.352 5.224 5.278 1,329,822 -0.00(-0.06%)
Sep 25, 2007 5.444 5.477 5.220 5.281 1,996,655 -0.22(-4.00%)
Sep 24, 2007 5.430 5.552 5.420 5.501 703,780 +0.06(+1.18%)
Sep 21, 2007 5.481 5.498 5.369 5.437 2,072,619 +0.01(+0.12%)
Sep 20, 2007 5.460 5.498 5.349 5.430 1,354,356 -0.05(-0.93%)
Sep 19, 2007 5.359 5.518 5.312 5.481 1,608,556 +0.20(+3.78%)
Sep 18, 2007 5.088 5.291 5.065 5.281 1,331,891 +0.21(+4.14%)
Sep 17, 2007 5.082 5.109 5.014 5.071 2,212,134 -0.02(-0.33%)
Sep 14, 2007 4.892 5.088 4.892 5.088 757,871 +0.12(+2.38%)
Sep 13, 2007 4.902 5.068 4.845 4.970 1,009,116 +0.10(+2.08%)
Sep 12, 2007 4.791 4.922 4.787 4.868 1,466,677 +0.07(+1.48%)
Sep 11, 2007 4.787 4.848 4.763 4.797 1,068,232 +0.03(+0.57%)
Sep 10, 2007 4.794 4.845 4.625 4.770 924,580 +0.02(+0.36%)
Sep 07, 2007 4.787 4.824 4.736 4.753 1,187,943 -0.11(-2.23%)
Sep 06, 2007 4.977 4.977 4.835 4.862 1,710,236 -0.09(-1.84%)
Sep 05, 2007 4.912 5.004 4.892 4.953 875,217 -0.03(-0.68%)
Sep 04, 2007 4.997 5.038 4.960 4.987 1,644,617 -0.05(-1.01%)
Aug 31, 2007 5.041 5.092 4.980 5.038 878,173 +0.08(+1.71%)
Aug 30, 2007 4.838 5.014 4.794 4.953 869,897 +0.06(+1.17%)
Aug 29, 2007 4.862 4.902 4.804 4.895 895,317 +0.05(+1.05%)
Aug 28, 2007 4.990 5.038 4.845 4.845 1,836,154 -0.19(-3.76%)
Aug 27, 2007 5.058 5.092 4.936 5.034 752,551 -0.01(-0.27%)
Aug 24, 2007 4.922 5.058 4.906 5.048 704,962 +0.13(+2.68%)
Aug 23, 2007 4.997 5.051 4.885 4.916 915,416 -0.07(-1.36%)
Aug 22, 2007 4.973 5.082 4.916 4.983 1,440,074 +0.05(+0.96%)
Aug 21, 2007 4.895 5.044 4.895 4.936 842,999 +0.01(+0.14%)
Aug 20, 2007 5.092 5.092 4.848 4.929 1,285,781 -0.12(-2.41%)
Aug 17, 2007 4.906 5.416 4.906 5.051 1,886,698 +0.17(+3.46%)
Aug 16, 2007 4.733 4.983 4.588 4.882 1,595,846 +0.15(+3.15%)
Aug 15, 2007 4.723 4.895 4.665 4.733 993,746 +0.02(+0.43%)
Aug 14, 2007 4.855 4.855 4.709 4.713 625,746 -0.13(-2.72%)
Aug 13, 2007 5.041 5.068 4.824 4.845 959,754 -0.07(-1.51%)
Aug 10, 2007 4.895 5.061 4.787 4.919 1,333,960 -0.04(-0.75%)
Aug 09, 2007 4.858 5.007 4.679 4.956 3,159,474 +0.04(+0.90%)
Aug 08, 2007 4.760 4.956 4.703 4.912 2,799,160 +0.21(+4.39%)
Aug 07, 2007 4.503 4.777 4.493 4.706 1,480,865 +0.16(+3.57%)
Aug 06, 2007 4.469 4.557 4.178 4.544 1,805,118 +0.14(+3.15%)
Aug 03, 2007 4.418 4.527 4.374 4.405 1,133,556 -0.12(-2.69%)
Aug 02, 2007 4.747 4.747 4.523 4.527 2,158,043 -0.21(-4.43%)
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.