Indicators

Omega Healthcare Investors (NY: OHI )

30.51 -0.17 (-0.55%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	9.865	10.03	9.815	10.000	2,360,124	+0.11(+1.10%)
Dec 28, 2012	9.924	9.987	9.857	9.891	2,551,728	-0.09(-0.88%)
Dec 27, 2012	9.974	10.000	9.878	9.979	2,247,786	+0.04(+0.42%)
Dec 26, 2012	9.903	9.979	9.853	9.937	2,064,985	+0.03(+0.34%)
Dec 24, 2012	9.874	9.912	9.828	9.903	1,430,187	+0.01(+0.08%)
Dec 21, 2012	9.731	9.928	9.731	9.895	8,450,730	+0.11(+1.16%)
Dec 20, 2012	9.626	9.828	9.610	9.782	3,155,706	+0.18(+1.88%)
Dec 19, 2012	9.597	9.698	9.559	9.601	2,958,783	+0.04(+0.39%)
Dec 18, 2012	9.559	9.588	9.480	9.564	5,100,011	+0.00(+0.00%)
Dec 17, 2012	9.555	9.622	9.496	9.564	2,672,266	+0.03(+0.26%)
Dec 14, 2012	9.677	9.677	9.488	9.538	1,484,090	-0.03(-0.35%)
Dec 13, 2012	9.643	9.673	9.517	9.572	1,453,513	-0.07(-0.74%)
Dec 12, 2012	9.773	9.811	9.626	9.643	1,861,310	-0.13(-1.37%)
Dec 11, 2012	9.790	9.828	9.748	9.777	1,565,090	+0.01(+0.09%)
Dec 10, 2012	9.740	9.844	9.719	9.769	1,772,276	+0.05(+0.52%)
Dec 07, 2012	9.710	9.740	9.643	9.719	1,299,250	+0.03(+0.35%)
Dec 06, 2012	9.610	9.694	9.610	9.685	1,364,635	+0.06(+0.61%)
Dec 05, 2012	9.689	9.698	9.559	9.626	1,887,124	-0.05(-0.48%)

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.