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

Omega Healthcare Investors (NY: OHI )

30.71 -0.07 (-0.23%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 30, 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 (%)
Jun 30, 2005 4.449 4.466 4.344 4.351 757,871 -0.08(-1.83%)
Jun 29, 2005 4.351 4.432 4.337 4.432 474,408 +0.06(+1.39%)
Jun 28, 2005 4.297 4.371 4.286 4.371 527,613 +0.10(+2.46%)
Jun 27, 2005 4.253 4.334 4.239 4.266 510,765 +0.01(+0.32%)
Jun 24, 2005 4.310 4.395 4.253 4.253 1,598,506 -0.06(-1.33%)
Jun 23, 2005 4.385 4.425 4.310 4.310 485,640 -0.10(-2.38%)
Jun 22, 2005 4.483 4.486 4.344 4.415 545,052 +0.02(+0.54%)
Jun 21, 2005 4.449 4.452 4.364 4.391 257,451 -0.05(-1.22%)
Jun 20, 2005 4.445 4.473 4.422 4.445 793,341 +0.02(+0.46%)
Jun 17, 2005 4.432 4.445 4.391 4.425 892,361 +0.03(+0.62%)
Jun 16, 2005 4.415 4.425 4.344 4.398 808,416 -0.03(-0.69%)
Jun 15, 2005 4.550 4.618 4.330 4.429 1,460,174 +0.10(+2.27%)
Jun 14, 2005 4.242 4.330 4.215 4.330 493,917 +0.09(+2.07%)
Jun 13, 2005 4.246 4.253 4.185 4.242 274,891 -0.02(-0.40%)
Jun 10, 2005 4.222 4.259 4.168 4.259 329,573 -0.01(-0.16%)
Jun 09, 2005 4.185 4.270 4.131 4.266 433,618 +0.06(+1.45%)
Jun 08, 2005 4.222 4.263 4.185 4.205 591,163 +0.01(+0.32%)
Jun 07, 2005 4.202 4.239 4.171 4.192 453,126 +0.01(+0.24%)
Jun 06, 2005 4.178 4.202 4.134 4.182 719,446 +0.04(+0.90%)
Jun 03, 2005 4.148 4.185 4.127 4.144 1,042,517 -0.01(-0.24%)
Jun 02, 2005 4.127 4.161 4.100 4.155 809,894 +0.02(+0.57%)
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.