Indicators

Omega Healthcare Investors (NY: OHI )

30.59 -0.09 (-0.29%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.64	22.28	21.33	22.06	5,203,051	+0.09(+0.42%)
May 28, 2020	21.96	22.19	21.50	21.96	2,959,878	+0.21(+0.98%)
May 27, 2020	21.87	22.50	21.08	21.75	3,702,125	+0.07(+0.33%)
May 26, 2020	22.50	22.66	21.35	21.68	3,150,819	+0.74(+3.52%)
May 22, 2020	21.20	21.25	20.52	20.94	1,665,354	-0.11(-0.54%)
May 21, 2020	20.47	21.40	20.40	21.06	2,210,319	+0.41(+1.99%)
May 20, 2020	21.85	22.12	20.53	20.65	4,549,268	-0.89(-4.11%)
May 19, 2020	20.81	21.77	20.47	21.53	5,451,478	+0.66(+3.16%)
May 18, 2020	19.58	21.12	19.55	20.87	4,369,707	+2.24(+12.01%)
May 15, 2020	19.29	19.37	18.41	18.63	6,356,022	+0.14(+0.77%)
May 14, 2020	17.24	18.57	16.92	18.49	3,771,833	+0.78(+4.40%)
May 13, 2020	17.53	18.25	17.30	17.71	4,251,740	+0.12(+0.68%)
May 12, 2020	18.78	18.92	17.50	17.59	3,763,731	-1.03(-5.52%)
May 11, 2020	19.23	19.53	18.60	18.62	4,739,460	-0.91(-4.68%)
May 08, 2020	19.35	19.75	18.94	19.53	6,488,460	+0.82(+4.39%)
May 07, 2020	19.04	19.50	18.55	18.71	3,619,774	+0.04(+0.23%)
May 06, 2020	19.26	19.54	18.63	18.67	2,507,241	-0.52(-2.69%)
May 05, 2020	20.69	21.06	18.89	19.19	4,292,238	-0.09(-0.48%)
May 04, 2020	18.78	19.43	18.34	19.28	3,556,822	+0.10(+0.52%)

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.