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

Omega Healthcare Investors (NY: OHI )

30.41 -0.37 (-1.20%)
Official Closing Price Updated: 4:10 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 29, 2007 5.440 5.515 5.254 5.356 1,679,496 -0.06(-1.06%)
Jun 28, 2007 5.487 5.569 5.396 5.413 1,446,873 -0.07(-1.23%)
Jun 27, 2007 5.383 5.481 5.328 5.481 1,223,117 +0.05(+0.93%)
Jun 26, 2007 5.481 5.501 5.362 5.430 952,955 -0.01(-0.19%)
Jun 25, 2007 5.548 5.548 5.396 5.440 1,727,675 -0.11(-1.95%)
Jun 22, 2007 5.586 5.586 5.491 5.548 2,343,964 -0.04(-0.67%)
Jun 21, 2007 5.565 5.596 5.467 5.586 1,452,784 +0.00(+0.00%)
Jun 20, 2007 5.630 5.701 5.575 5.586 2,038,627 -0.04(-0.78%)
Jun 19, 2007 5.498 5.640 5.437 5.630 1,379,184 +0.11(+1.96%)
Jun 18, 2007 5.565 5.589 5.498 5.521 783,883 -0.02(-0.37%)
Jun 15, 2007 5.687 5.687 5.528 5.542 1,787,383 +0.00(+0.06%)
Jun 14, 2007 5.548 5.599 5.511 5.538 1,196,810 -0.02(-0.30%)
Jun 13, 2007 5.511 5.555 5.416 5.555 1,045,768 +0.07(+1.23%)
Jun 12, 2007 5.555 5.562 5.460 5.487 1,028,920 -0.11(-1.93%)
Jun 11, 2007 5.606 5.636 5.518 5.596 770,581 -0.04(-0.66%)
Jun 08, 2007 5.552 5.653 5.501 5.633 719,741 +0.08(+1.46%)
Jun 07, 2007 5.636 5.636 5.494 5.552 840,147 -0.12(-2.09%)
Jun 06, 2007 5.680 5.707 5.636 5.670 910,392 -0.05(-0.89%)
Jun 05, 2007 5.792 5.795 5.626 5.721 1,132,669 -0.10(-1.80%)
Jun 04, 2007 5.836 5.866 5.775 5.826 787,430 -0.03(-0.46%)
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.