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 (%)
Jan 31, 2012	8.310	8.330	8.183	8.259	1,597,435	-0.03(-0.38%)
Jan 30, 2012	8.251	8.322	8.211	8.290	1,852,378	+0.00(+0.00%)
Jan 27, 2012	8.191	8.314	8.132	8.290	1,810,818	+0.16(+2.00%)
Jan 26, 2012	8.097	8.147	8.043	8.128	2,596,180	+0.10(+1.31%)
Jan 25, 2012	8.023	8.101	7.980	8.023	3,023,502	+0.00(+0.00%)
Jan 24, 2012	7.938	8.043	7.926	8.023	1,692,054	+0.01(+0.10%)
Jan 23, 2012	8.019	8.155	7.969	8.015	2,013,025	-0.07(-0.82%)
Jan 20, 2012	8.039	8.159	8.008	8.081	3,059,257	+0.00(+0.05%)
Jan 19, 2012	8.008	8.159	8.008	8.077	2,396,126	+0.08(+1.02%)
Jan 18, 2012	7.891	8.011	7.883	7.996	1,766,592	+0.11(+1.43%)
Jan 17, 2012	7.786	7.976	7.786	7.883	2,297,943	+0.14(+1.86%)
Jan 13, 2012	7.677	7.771	7.654	7.739	1,060,403	-0.01(-0.15%)
Jan 12, 2012	7.763	7.771	7.642	7.751	1,348,414	+0.00(+0.00%)
Jan 11, 2012	7.751	7.778	7.673	7.751	947,394	-0.01(-0.10%)
Jan 10, 2012	7.728	7.821	7.720	7.759	1,467,999	+0.12(+1.58%)
Jan 09, 2012	7.631	7.673	7.580	7.638	1,451,730	+0.05(+0.67%)
Jan 06, 2012	7.635	7.685	7.561	7.588	1,222,492	-0.06(-0.76%)
Jan 05, 2012	7.440	7.670	7.394	7.646	1,708,585	+0.19(+2.55%)

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.