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

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
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 (%)
Sep 30, 2005 4.628 4.709 4.608 4.709 375,388 +0.07(+1.53%)
Sep 29, 2005 4.588 4.645 4.496 4.638 529,682 +0.05(+1.11%)
Sep 28, 2005 4.500 4.604 4.473 4.588 696,981 +0.09(+1.95%)
Sep 27, 2005 4.506 4.517 4.456 4.500 666,537 -0.02(-0.45%)
Sep 26, 2005 4.544 4.581 4.500 4.520 1,041,334 -0.02(-0.52%)
Sep 23, 2005 4.544 4.618 4.500 4.544 256,860 -0.02(-0.52%)
Sep 22, 2005 4.517 4.591 4.473 4.567 806,347 +0.03(+0.75%)
Sep 21, 2005 4.581 4.584 4.517 4.533 606,533 -0.08(-1.76%)
Sep 20, 2005 4.628 4.662 4.584 4.615 743,388 -0.01(-0.29%)
Sep 19, 2005 4.672 4.696 4.618 4.628 349,082 -0.06(-1.30%)
Sep 16, 2005 4.686 4.709 4.665 4.689 1,214,250 +0.02(+0.43%)
Sep 15, 2005 4.655 4.682 4.638 4.669 393,123 +0.01(+0.29%)
Sep 14, 2005 4.706 4.736 4.642 4.655 283,167 -0.05(-1.01%)
Sep 13, 2005 4.720 4.730 4.672 4.703 812,554 -0.05(-1.14%)
Sep 12, 2005 4.669 4.791 4.669 4.757 545,052 +0.07(+1.52%)
Sep 09, 2005 4.652 4.736 4.618 4.686 323,366 +0.03(+0.65%)
Sep 08, 2005 4.699 4.750 4.601 4.655 366,225 -0.06(-1.29%)
Sep 07, 2005 4.696 4.740 4.608 4.716 535,889 +0.01(+0.29%)
Sep 06, 2005 4.479 4.736 4.473 4.703 832,062 +0.24(+5.46%)
Sep 02, 2005 4.510 4.533 4.432 4.459 234,691 -0.02(-0.38%)
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.