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

Omega Healthcare Investors (NY: OHI )

30.63 -0.05 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.