Indicators

Omega Healthcare Investors (NY: OHI )

30.86 +0.23 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.366	5.447	5.298	5.430	940,245	+0.05(+0.88%)
Dec 28, 2007	5.420	5.555	5.352	5.383	1,241,222	-0.08(-1.49%)
Dec 27, 2007	5.582	5.626	5.413	5.464	897,386	-0.18(-3.18%)
Dec 26, 2007	5.646	5.718	5.575	5.643	656,487	-0.05(-0.89%)
Dec 24, 2007	5.559	5.701	5.504	5.694	518,746	+0.21(+3.76%)
Dec 21, 2007	5.464	5.718	5.447	5.487	2,338,348	+0.14(+2.59%)
Dec 20, 2007	5.396	5.430	5.257	5.349	903,889	-0.00(-0.06%)
Dec 19, 2007	5.335	5.372	5.254	5.352	987,243	-0.00(-0.06%)
Dec 18, 2007	5.281	5.379	5.207	5.356	1,113,752	+0.15(+2.79%)
Dec 17, 2007	5.312	5.345	5.210	5.210	724,471	-0.18(-3.33%)
Dec 14, 2007	5.352	5.572	5.352	5.389	1,274,548	-0.06(-1.06%)
Dec 13, 2007	5.467	5.481	5.345	5.447	889,996	-0.02(-0.31%)
Dec 12, 2007	5.582	5.623	5.379	5.464	844,211	+0.02(+0.44%)
Dec 11, 2007	5.714	5.738	5.413	5.440	1,212,772	-0.25(-4.34%)
Dec 10, 2007	5.640	5.731	5.586	5.687	759,645	+0.07(+1.27%)
Dec 07, 2007	5.579	5.640	5.491	5.616	801,059	+0.05(+0.91%)
Dec 06, 2007	5.332	5.565	5.328	5.565	846,871	+0.21(+3.98%)
Dec 05, 2007	5.332	5.376	5.230	5.352	544,166	+0.13(+2.39%)
Dec 04, 2007	5.345	5.345	5.176	5.227	805,460	-0.16(-3.01%)

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.