Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 4.281 4.357 4.239 4.353 865,322 +0.07(+1.61%)
Dec 29, 2005 4.270 4.322 4.253 4.284 405,764 -0.01(-0.16%)
Dec 28, 2005 4.281 4.301 4.225 4.291 616,599 +0.01(+0.16%)
Dec 27, 2005 4.357 4.384 4.263 4.284 502,939 -0.08(-1.74%)
Dec 23, 2005 4.353 4.391 4.343 4.360 432,661 +0.01(+0.16%)
Dec 22, 2005 4.298 4.353 4.243 4.353 464,185 +0.07(+1.70%)
Dec 21, 2005 4.236 4.288 4.215 4.281 701,628 +0.06(+1.31%)
Dec 20, 2005 4.149 4.229 4.149 4.225 1,154,244 +0.06(+1.41%)
Dec 19, 2005 4.194 4.198 4.132 4.166 788,391 -0.03(-0.82%)
Dec 16, 2005 4.166 4.201 4.128 4.201 1,741,634 +0.03(+0.83%)
Dec 15, 2005 4.191 4.222 4.153 4.166 652,751 -0.04(-1.07%)
Dec 14, 2005 4.198 4.253 4.184 4.211 385,230 +0.02(+0.41%)
Dec 13, 2005 4.201 4.243 4.166 4.194 473,150 -0.01(-0.33%)
Dec 12, 2005 4.281 4.284 4.184 4.208 378,578 -0.06(-1.30%)
Dec 09, 2005 4.222 4.281 4.201 4.263 509,302 +0.03(+0.74%)
Dec 08, 2005 4.187 4.322 4.166 4.232 1,086,569 +0.05(+1.16%)
Dec 07, 2005 4.149 4.218 4.149 4.184 642,339 +0.03(+0.83%)
Dec 06, 2005 4.208 4.218 4.080 4.149 1,213,822 -0.02(-0.58%)
Dec 05, 2005 4.218 4.236 4.153 4.173 726,789 -0.08(-1.79%)
Dec 02, 2005 4.288 4.305 4.225 4.249 536,777 -0.04(-0.89%)
Dec 01, 2005 4.191 4.291 4.184 4.288 684,275 +0.13(+3.16%)
Nov 30, 2005 4.208 4.249 4.149 4.156 1,426,971 -0.04(-1.07%)
Nov 29, 2005 4.170 4.253 4.170 4.201 1,107,971 +0.03(+0.75%)
Nov 28, 2005 4.198 4.208 4.149 4.170 790,994 -0.03(-0.66%)
Nov 25, 2005 4.239 4.239 4.191 4.198 230,501 -0.07(-1.54%)
Nov 23, 2005 4.274 4.305 4.211 4.263 831,484 -0.02(-0.56%)
Nov 22, 2005 4.236 4.305 4.229 4.288 926,345 +0.03(+0.81%)
Nov 21, 2005 4.246 4.291 4.236 4.253 843,920 +0.00(+0.08%)
Nov 18, 2005 4.294 4.294 4.194 4.249 1,098,137 +0.01(+0.33%)
Nov 17, 2005 4.288 4.298 4.201 4.236 1,500,431 -0.03(-0.81%)
Nov 16, 2005 4.063 4.346 4.063 4.270 5,165,036 +0.19(+4.66%)
Nov 15, 2005 4.249 4.249 4.032 4.080 1,559,430 -0.18(-4.30%)
Nov 14, 2005 4.270 4.319 4.218 4.263 366,431 +0.01(+0.24%)
Nov 11, 2005 4.236 4.357 4.236 4.253 659,981 -0.06(-1.44%)
Nov 10, 2005 4.180 4.315 4.077 4.315 427,166 +0.14(+3.31%)
Nov 09, 2005 4.187 4.249 4.149 4.177 428,322 -0.01(-0.17%)
Nov 08, 2005 4.187 4.187 4.111 4.184 403,450 -0.00(-0.08%)
Nov 07, 2005 4.160 4.239 4.149 4.187 216,330 +0.04(+0.92%)
Nov 04, 2005 4.187 4.232 4.122 4.149 406,053 -0.04(-1.07%)
Nov 03, 2005 4.191 4.249 4.173 4.194 805,744 +0.04(+0.92%)
Nov 02, 2005 4.222 4.249 4.156 4.156 787,234 -0.07(-1.56%)
Nov 01, 2005 4.249 4.288 4.166 4.222 477,778 -0.03(-0.65%)
Oct 31, 2005 4.232 4.339 4.225 4.249 359,201 +0.05(+1.24%)
Oct 28, 2005 4.135 4.218 4.094 4.198 386,097 +0.09(+2.10%)
Oct 27, 2005 4.166 4.201 4.108 4.111 374,818 -0.16(-3.65%)
Oct 26, 2005 4.322 4.405 4.253 4.267 337,221 -0.09(-1.99%)
Oct 25, 2005 4.426 4.440 4.263 4.353 618,045 -0.07(-1.56%)
Oct 24, 2005 4.284 4.422 4.284 4.422 369,323 +0.16(+3.65%)
Oct 21, 2005 4.236 4.281 4.198 4.267 454,062 +0.05(+1.15%)
Oct 20, 2005 4.284 4.291 4.184 4.218 426,587 -0.07(-1.53%)
Oct 19, 2005 4.205 4.284 4.122 4.284 970,306 +0.08(+1.89%)
Oct 18, 2005 4.256 4.284 4.166 4.205 566,855 -0.05(-1.22%)
Oct 17, 2005 4.274 4.288 4.215 4.256 441,048 -0.03(-0.73%)
Oct 14, 2005 4.198 4.312 4.170 4.288 559,046 +0.12(+2.82%)
Oct 13, 2005 4.191 4.198 4.063 4.170 748,769 -0.02(-0.50%)
Oct 12, 2005 4.239 4.298 4.132 4.191 693,241 -0.04(-1.06%)
Oct 11, 2005 4.350 4.381 4.184 4.236 817,891 -0.11(-2.55%)
Oct 10, 2005 4.785 4.785 4.326 4.346 779,137 -0.11(-2.48%)
Oct 07, 2005 4.492 4.495 4.426 4.457 504,674 -0.02(-0.54%)
Oct 06, 2005 4.512 4.564 4.467 4.481 1,172,465 -0.01(-0.23%)
Oct 05, 2005 4.581 4.619 4.492 4.492 743,274 -0.12(-2.55%)
Oct 04, 2005 4.789 4.792 4.609 4.609 837,557 -0.19(-3.89%)
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.