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 (%)
Feb 28, 2006	4.381	4.381	4.324	4.378	548,599	-0.00(-0.08%)
Feb 27, 2006	4.374	4.391	4.337	4.381	352,037	+0.02(+0.39%)
Feb 24, 2006	4.361	4.371	4.330	4.364	479,138	+0.00(+0.08%)
Feb 23, 2006	4.374	4.400	4.327	4.361	822,013	-0.02(-0.46%)
Feb 22, 2006	4.388	4.398	4.344	4.381	637,274	+0.00(+0.08%)
Feb 21, 2006	4.388	4.395	4.314	4.378	286,123	+0.00(+0.00%)
Feb 17, 2006	4.398	4.398	4.347	4.378	1,784,723	-0.02(-0.46%)
Feb 16, 2006	4.354	4.398	4.330	4.398	1,244,103	+0.06(+1.40%)
Feb 15, 2006	4.347	4.354	4.314	4.337	857,482	-0.01(-0.31%)
Feb 14, 2006	4.307	4.351	4.239	4.351	938,176	+0.04(+0.86%)
Feb 13, 2006	4.361	4.378	4.297	4.314	830,880	-0.07(-1.54%)
Feb 10, 2006	4.330	4.385	4.330	4.381	661,216	+0.05(+1.09%)
Feb 09, 2006	4.334	4.361	4.314	4.334	673,039	-0.01(-0.23%)
Feb 08, 2006	4.283	4.374	4.232	4.344	799,844	+0.08(+1.82%)
Feb 07, 2006	4.354	4.391	4.266	4.266	682,498	-0.10(-2.25%)
Feb 06, 2006	4.358	4.388	4.337	4.364	642,594	-0.02(-0.39%)
Feb 03, 2006	4.408	4.418	4.368	4.381	686,045	-0.04(-0.92%)
Feb 02, 2006	4.408	4.432	4.341	4.422	1,045,472	+0.00(+0.08%)

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.