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 29, 2016	15.94	16.20	15.51	16.09	6,736,200	+0.37(+2.36%)
Jan 28, 2016	16.27	16.32	15.71	15.72	7,904,072	-0.46(-2.86%)
Jan 27, 2016	16.90	16.90	16.10	16.19	4,961,117	-0.78(-4.58%)
Jan 26, 2016	16.99	17.19	16.80	16.96	4,272,340	+0.04(+0.27%)
Jan 25, 2016	17.10	17.32	16.82	16.92	2,022,296	-0.20(-1.19%)
Jan 22, 2016	16.72	17.18	16.70	17.12	2,038,722	+0.55(+3.34%)
Jan 21, 2016	16.47	16.91	16.31	16.57	2,087,438	+0.19(+1.16%)
Jan 20, 2016	16.73	16.91	15.91	16.38	3,225,762	-0.45(-2.69%)
Jan 19, 2016	16.69	16.99	16.59	16.83	2,196,483	+0.26(+1.59%)
Jan 15, 2016	16.12	16.57	16.57	16.57	2,668,415	+0.03(+0.21%)
Jan 14, 2016	16.75	16.91	16.42	16.53	3,428,629	-0.22(-1.31%)
Jan 13, 2016	17.18	17.28	16.73	16.75	2,432,721	-0.35(-2.04%)
Jan 12, 2016	17.36	17.36	16.98	17.10	3,070,951	-0.33(-1.92%)
Jan 11, 2016	17.18	17.56	17.15	17.44	2,319,253	+0.30(+1.74%)
Jan 08, 2016	17.24	17.31	17.11	17.14	2,157,766	-0.06(-0.38%)
Jan 07, 2016	17.55	17.71	17.20	17.20	3,884,409	-0.59(-3.31%)
Jan 06, 2016	17.70	17.87	17.64	17.79	2,057,041	-0.04(-0.22%)
Jan 05, 2016	17.59	17.92	17.52	17.83	3,383,126	+0.24(+1.36%)

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.