Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.255	8.381	8.248	8.291	1,410,424	+0.01(+0.17%)
Oct 28, 2010	8.370	8.410	8.179	8.277	1,739,563	-0.00(-0.04%)
Oct 27, 2010	8.363	8.409	8.255	8.280	2,174,952	-0.09(-1.12%)
Oct 25, 2010	8.402	8.406	8.310	8.374	1,762,719	+0.02(+0.30%)
Oct 22, 2010	8.374	8.406	8.278	8.349	1,500,476	-0.00(-0.04%)
Oct 21, 2010	8.424	8.498	8.257	8.353	1,960,239	-0.02(-0.25%)
Oct 20, 2010	8.214	8.459	8.214	8.374	2,691,719	+0.20(+2.48%)
Oct 19, 2010	8.126	8.304	8.083	8.172	3,100,091	-0.04(-0.52%)
Oct 18, 2010	8.111	8.221	8.090	8.214	2,986,842	+0.10(+1.27%)
Oct 15, 2010	8.246	8.250	8.080	8.111	4,167,618	-0.08(-1.00%)
Oct 14, 2010	8.147	8.246	8.131	8.193	1,455,277	+0.05(+0.61%)
Oct 13, 2010	8.062	8.218	8.019	8.143	1,986,412	+0.11(+1.32%)
Oct 12, 2010	8.033	8.069	7.952	8.037	2,038,986	-0.01(-0.18%)
Oct 11, 2010	8.108	8.150	8.023	8.051	1,969,147	-0.08(-0.96%)
Oct 08, 2010	8.129	8.221	8.111	8.129	3,075,155	-0.07(-0.87%)
Oct 07, 2010	8.260	8.285	8.161	8.200	5,185	-0.01(-0.13%)
Oct 06, 2010	8.200	8.232	8.136	8.211	1,842,822	-0.00(-0.04%)
Oct 05, 2010	8.154	8.239	8.115	8.214	3,307,386	+0.12(+1.54%)
Oct 04, 2010	7.959	8.104	7.934	8.090	2,176,759	+0.11(+1.33%)

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.