Indicators

Omega Healthcare Investors (NY: OHI )

30.83 -0.10 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.085	5.092	5.058	5.078	700,528	+0.00(+0.00%)
Sep 28, 2006	5.095	5.095	5.044	5.078	599,735	-0.00(-0.07%)
Sep 27, 2006	4.990	5.082	4.987	5.082	636,092	+0.07(+1.42%)
Sep 26, 2006	4.994	5.038	4.980	5.010	652,349	+0.02(+0.34%)
Sep 25, 2006	4.950	5.017	4.936	4.994	1,225,777	+0.02(+0.34%)
Sep 22, 2006	4.990	5.000	4.933	4.977	995,224	-0.02(-0.41%)
Sep 21, 2006	5.038	5.051	4.956	4.997	938,767	-0.04(-0.81%)
Sep 20, 2006	5.024	5.065	5.017	5.038	947,930	+0.05(+0.95%)
Sep 19, 2006	5.027	5.034	4.960	4.990	856,005	-0.05(-0.94%)
Sep 18, 2006	5.027	5.075	5.010	5.038	750,777	-0.04(-0.73%)
Sep 15, 2006	5.129	5.132	5.051	5.075	1,425,591	-0.03(-0.53%)
Sep 14, 2006	5.075	5.115	4.990	5.102	800,435	-0.11(-2.08%)
Sep 13, 2006	5.203	5.244	5.169	5.210	497,759	+0.02(+0.39%)
Sep 12, 2006	5.153	5.190	5.125	5.190	616,288	+0.04(+0.85%)
Sep 11, 2006	5.010	5.146	4.980	5.146	695,504	+0.11(+2.15%)
Sep 08, 2006	5.007	5.065	4.966	5.038	360,609	+0.03(+0.54%)
Sep 07, 2006	5.065	5.071	5.000	5.010	479,433	-0.06(-1.13%)
Sep 06, 2006	5.004	5.071	4.995	5.068	521,997	+0.01(+0.27%)
Sep 05, 2006	5.041	5.075	5.014	5.054	783,587	+0.01(+0.27%)

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.