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

Omega Healthcare Investors (NY: OHI )

31.13 -0.21 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 30, 2007 5.741 5.802 5.670 5.802 2,367,610 +0.07(+1.30%)
Mar 29, 2007 5.684 5.741 5.667 5.728 5,536,247 -0.03(-0.59%)
Mar 28, 2007 5.718 5.880 5.684 5.762 1,708,873 -0.11(-1.90%)
Mar 27, 2007 5.992 5.992 5.843 5.873 464,063 -0.12(-2.03%)
Mar 26, 2007 6.008 6.022 5.721 5.995 761,123 -0.01(-0.23%)
Mar 23, 2007 6.042 6.093 6.005 6.008 446,919 -0.04(-0.62%)
Mar 22, 2007 6.008 6.052 5.944 6.046 530,569 +0.07(+1.13%)
Mar 21, 2007 5.839 5.978 5.778 5.978 595,301 +0.14(+2.32%)
Mar 20, 2007 5.860 5.860 5.782 5.843 594,415 -0.02(-0.29%)
Mar 19, 2007 5.775 5.860 5.745 5.860 772,355 +0.13(+2.24%)
Mar 16, 2007 5.772 5.768 5.630 5.731 1,540,276 -0.04(-0.65%)
Mar 15, 2007 5.714 5.778 5.714 5.768 572,837 +0.06(+1.07%)
Mar 14, 2007 5.694 5.751 5.603 5.707 813,736 -0.01(-0.12%)
Mar 13, 2007 5.958 5.907 5.643 5.714 1,031,285 -0.24(-4.09%)
Mar 12, 2007 5.927 6.005 5.904 5.958 487,414 -0.01(-0.23%)
Mar 09, 2007 5.914 5.971 5.826 5.971 666,832 +0.11(+1.85%)
Mar 08, 2007 5.870 5.921 5.836 5.863 996,997 +0.07(+1.17%)
Mar 07, 2007 5.883 5.883 5.778 5.795 1,151,291 -0.07(-1.27%)
Mar 06, 2007 5.630 5.941 5.623 5.870 944,383 +0.30(+5.34%)
Mar 05, 2007 5.718 5.799 5.569 5.572 1,242,330 -0.32(-5.51%)
Mar 02, 2007 6.056 6.059 5.870 5.897 998,179 -0.21(-3.43%)
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.