Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.460 4.578 4.426 4.571 2,857,703 +0.11(+2.48%)
Jun 29, 2006 4.412 4.478 4.357 4.460 739,225 +0.08(+1.82%)
Jun 28, 2006 4.270 4.398 4.270 4.381 1,347,727 +0.21(+5.06%)
Jun 27, 2006 4.198 4.249 4.156 4.170 670,682 -0.02(-0.41%)
Jun 26, 2006 4.149 4.187 4.135 4.187 917,958 +0.06(+1.42%)
Jun 23, 2006 4.111 4.149 4.070 4.128 887,880 +0.01(+0.25%)
Jun 22, 2006 4.149 4.173 4.080 4.118 489,057 -0.02(-0.58%)
Jun 21, 2006 4.087 4.170 4.080 4.142 623,830 +0.06(+1.35%)
Jun 20, 2006 4.125 4.139 4.032 4.087 1,670,199 -0.04(-0.92%)
Jun 19, 2006 4.142 4.146 4.045 4.125 425,720 -0.02(-0.58%)
Jun 16, 2006 4.149 4.170 4.097 4.149 3,133,611 +0.00(+0.00%)
Jun 15, 2006 4.056 4.149 4.011 4.149 864,165 +0.09(+2.21%)
Jun 14, 2006 4.080 4.104 4.028 4.059 434,974 -0.01(-0.17%)
Jun 13, 2006 4.101 4.156 4.063 4.066 690,927 -0.05(-1.26%)
Jun 12, 2006 4.173 4.177 4.104 4.118 472,572 -0.06(-1.33%)
Jun 09, 2006 4.274 4.298 4.156 4.173 570,326 -0.08(-1.87%)
Jun 08, 2006 4.184 4.267 4.118 4.253 771,039 +0.08(+1.99%)
Jun 07, 2006 4.225 4.267 4.170 4.170 855,199 -0.03(-0.74%)
Jun 06, 2006 4.156 4.229 4.132 4.201 658,824 +0.04(+1.08%)
Jun 05, 2006 4.253 4.253 4.149 4.156 712,329 -0.12(-2.91%)
Jun 02, 2006 4.253 4.298 4.208 4.281 752,240 +0.03(+0.73%)
Jun 01, 2006 4.277 4.288 4.205 4.249 1,124,456 -0.01(-0.32%)
May 31, 2006 4.239 4.263 4.160 4.263 870,528 +0.05(+1.23%)
May 30, 2006 4.218 4.270 4.139 4.211 761,784 -0.02(-0.41%)
May 26, 2006 4.249 4.288 4.184 4.229 453,195 +0.00(+0.00%)
May 25, 2006 4.111 4.243 4.063 4.229 724,765 +0.17(+4.17%)
May 24, 2006 4.073 4.139 3.994 4.059 590,281 -0.02(-0.51%)
May 23, 2006 4.135 4.173 4.063 4.080 598,379 -0.01(-0.17%)
May 22, 2006 3.983 4.125 3.962 4.087 1,085,990 +0.07(+1.81%)
May 19, 2006 4.032 4.042 3.952 4.014 611,972 -0.02(-0.51%)
May 18, 2006 4.045 4.115 3.980 4.035 662,584 -0.01(-0.26%)
May 17, 2006 4.084 4.094 3.969 4.045 595,776 -0.03(-0.85%)
May 16, 2006 4.018 4.139 4.018 4.080 629,325 +0.08(+1.99%)
May 15, 2006 3.980 4.021 3.855 4.001 1,094,088 +0.02(+0.61%)
May 12, 2006 4.090 4.090 3.942 3.976 1,078,182 -0.11(-2.79%)
May 11, 2006 4.191 4.229 4.073 4.090 781,161 -0.10(-2.39%)
May 10, 2006 4.225 4.239 4.170 4.191 751,661 -0.02(-0.57%)
May 09, 2006 4.166 4.267 4.132 4.215 898,292 -0.04(-0.89%)
May 08, 2006 4.291 4.291 4.135 4.253 1,858,186 -0.07(-1.52%)
May 05, 2006 4.312 4.364 4.243 4.319 434,396 +0.03(+0.81%)
May 04, 2006 4.281 4.381 4.263 4.284 495,130 -0.01(-0.16%)
May 03, 2006 4.343 4.412 4.253 4.291 827,146 -0.06(-1.43%)
May 02, 2006 4.322 4.357 4.260 4.353 468,523 +0.07(+1.53%)
May 01, 2006 4.443 4.443 4.264 4.288 902,052 -0.13(-3.05%)
Apr 28, 2006 4.294 4.488 4.274 4.422 863,008 +0.11(+2.48%)
Apr 27, 2006 4.253 4.377 4.037 4.315 1,281,498 +0.03(+0.65%)
Apr 26, 2006 4.433 4.433 4.249 4.288 622,094 -0.16(-3.58%)
Apr 25, 2006 4.374 4.447 4.360 4.447 1,030,751 +0.05(+1.18%)
Apr 24, 2006 4.426 4.460 4.357 4.395 689,192 -0.02(-0.39%)
Apr 21, 2006 4.495 4.495 4.343 4.412 1,208,616 -0.08(-1.85%)
Apr 20, 2006 4.488 4.505 4.443 4.495 398,534 +0.02(+0.54%)
Apr 19, 2006 4.436 4.474 4.388 4.471 792,730 +0.02(+0.39%)
Apr 18, 2006 4.322 4.453 4.319 4.453 609,369 +0.13(+2.96%)
Apr 17, 2006 4.395 4.395 4.322 4.326 710,015 -0.07(-1.50%)
Apr 13, 2006 4.391 4.495 4.364 4.391 453,195 +0.00(+0.00%)
Apr 12, 2006 4.391 4.422 4.364 4.391 557,022 -0.01(-0.24%)
Apr 11, 2006 4.433 4.485 4.364 4.402 375,107 -0.01(-0.24%)
Apr 10, 2006 4.426 4.485 4.391 4.412 339,534 -0.04(-0.93%)
Apr 07, 2006 4.613 4.633 4.332 4.453 832,352 -0.16(-3.45%)
Apr 06, 2006 4.668 4.671 4.595 4.613 497,733 -0.06(-1.19%)
Apr 05, 2006 4.626 4.709 4.602 4.668 337,799 +0.07(+1.43%)
Apr 04, 2006 4.606 4.685 4.583 4.602 605,899 -0.08(-1.77%)
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.