Indicators

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4.713	4.736	4.665	4.720	1,414,654	+0.01(+0.22%)
Jul 28, 2005	4.517	4.709	4.517	4.709	2,414,608	+0.19(+4.27%)
Jul 27, 2005	4.567	4.601	4.513	4.517	2,716,397	-0.10(-2.13%)
Jul 26, 2005	4.493	4.642	4.483	4.615	479,729	+0.12(+2.71%)
Jul 25, 2005	4.557	4.557	4.483	4.493	371,546	-0.06(-1.41%)
Jul 22, 2005	4.567	4.635	4.510	4.557	814,032	-0.02(-0.52%)
Jul 21, 2005	4.703	4.726	4.571	4.581	352,037	-0.12(-2.59%)
Jul 20, 2005	4.662	4.709	4.618	4.703	331,051	+0.07(+1.61%)
Jul 19, 2005	4.611	4.628	4.564	4.628	462,881	+0.04(+0.89%)
Jul 18, 2005	4.523	4.598	4.466	4.588	587,912	+0.03(+0.67%)
Jul 15, 2005	4.547	4.581	4.510	4.557	618,652	+0.01(+0.15%)
Jul 14, 2005	4.669	4.703	4.533	4.550	577,862	-0.09(-2.04%)
Jul 13, 2005	4.645	4.696	4.618	4.645	265,136	+0.00(+0.00%)
Jul 12, 2005	4.645	4.709	4.618	4.645	674,813	-0.02(-0.51%)
Jul 11, 2005	4.632	4.831	4.601	4.669	1,631,907	+0.09(+2.07%)
Jul 08, 2005	4.442	4.601	4.442	4.574	775,311	+0.14(+3.05%)
Jul 07, 2005	4.405	4.476	4.371	4.439	405,242	-0.04(-0.98%)
Jul 06, 2005	4.486	4.500	4.442	4.483	383,074	-0.00(-0.08%)
Jul 05, 2005	4.391	4.506	4.381	4.486	506,627	+0.09(+2.16%)

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.