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 (%)
Jan 31, 2005	3.796	3.830	3.755	3.796	778,266	+0.01(+0.36%)
Jan 28, 2005	3.755	3.820	3.738	3.782	929,013	+0.05(+1.36%)
Jan 27, 2005	3.688	3.755	3.623	3.732	1,376,820	-0.13(-3.25%)
Jan 26, 2005	3.755	3.857	3.732	3.857	342,283	+0.10(+2.70%)
Jan 25, 2005	3.843	3.891	3.755	3.755	407,016	-0.05(-1.42%)
Jan 24, 2005	3.924	3.952	3.799	3.809	397,557	-0.06(-1.66%)
Jan 21, 2005	3.857	3.955	3.830	3.874	269,866	+0.03(+0.88%)
Jan 20, 2005	3.891	3.935	3.823	3.840	711,465	-0.06(-1.65%)
Jan 19, 2005	3.958	3.972	3.884	3.904	496,281	-0.02(-0.60%)
Jan 18, 2005	3.816	3.958	3.782	3.928	596,484	+0.09(+2.38%)
Jan 14, 2005	3.765	3.843	3.749	3.837	613,627	+0.10(+2.81%)
Jan 13, 2005	3.684	3.820	3.654	3.732	875,809	+0.03(+0.91%)
Jan 12, 2005	3.718	3.732	3.603	3.698	1,004,387	-0.04(-1.09%)
Jan 11, 2005	3.769	3.769	3.718	3.738	706,440	-0.05(-1.25%)
Jan 10, 2005	3.803	3.820	3.657	3.786	587,616	-0.02(-0.62%)
Jan 07, 2005	3.806	3.823	3.745	3.809	578,749	+0.00(+0.09%)
Jan 06, 2005	3.759	3.857	3.742	3.806	631,658	+0.01(+0.36%)
Jan 05, 2005	3.965	3.972	3.755	3.793	1,114,934	-0.19(-4.76%)
Jan 04, 2005	3.941	4.029	3.931	3.982	665,650	+0.02(+0.60%)

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.