Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.985	8.023	7.947	7.996	1,777,248	+0.03(+0.33%)
Jun 29, 2011	7.908	8.007	7.848	7.969	1,583,137	+0.10(+1.31%)
Jun 28, 2011	7.813	7.874	7.771	7.867	1,199,383	+0.06(+0.83%)
Jun 27, 2011	7.779	7.859	7.756	7.802	1,192,720	+0.04(+0.54%)
Jun 24, 2011	7.825	7.882	7.749	7.760	3,423,097	-0.05(-0.68%)
Jun 23, 2011	7.908	7.908	7.722	7.813	1,446,196	-0.18(-2.19%)
Jun 22, 2011	8.011	8.087	7.981	7.988	1,694,214	-0.03(-0.43%)
Jun 21, 2011	8.023	8.038	7.931	8.023	2,114,888	+0.05(+0.62%)
Jun 20, 2011	7.980	8.004	7.943	7.973	1,505,800	+0.07(+0.92%)
Jun 17, 2011	7.901	7.939	7.825	7.901	4,759,506	+0.06(+0.83%)
Jun 16, 2011	7.790	7.863	7.703	7.836	4,068,882	+0.19(+2.54%)
Jun 15, 2011	7.547	7.733	7.520	7.642	4,577,781	+0.05(+0.65%)
Jun 14, 2011	7.448	7.612	7.444	7.593	2,330,937	+0.23(+3.15%)
Jun 13, 2011	7.357	7.421	7.311	7.360	1,492,948	+0.04(+0.52%)
Jun 10, 2011	7.440	7.459	7.258	7.322	2,868,571	-0.14(-1.84%)
Jun 09, 2011	7.612	7.631	7.421	7.459	1,709,207	-0.12(-1.61%)
Jun 08, 2011	7.589	7.646	7.549	7.581	1,232,598	-0.02(-0.25%)
Jun 07, 2011	7.619	7.661	7.543	7.600	1,327,601	+0.05(+0.71%)
Jun 06, 2011	7.669	7.692	7.539	7.547	1,646,592	-0.11(-1.49%)

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.