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

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 4.547 4.564 4.440 4.447 741,539 -0.08(-1.83%)
Jun 29, 2005 4.447 4.530 4.433 4.530 464,185 +0.06(+1.39%)
Jun 28, 2005 4.391 4.467 4.381 4.467 516,243 +0.11(+2.46%)
Jun 27, 2005 4.346 4.429 4.332 4.360 499,758 +0.01(+0.32%)
Jun 24, 2005 4.405 4.492 4.346 4.346 1,564,058 -0.06(-1.33%)
Jun 23, 2005 4.481 4.523 4.405 4.405 475,175 -0.11(-2.38%)
Jun 22, 2005 4.581 4.585 4.440 4.512 533,306 +0.02(+0.54%)
Jun 21, 2005 4.547 4.550 4.460 4.488 251,903 -0.06(-1.22%)
Jun 20, 2005 4.543 4.571 4.519 4.543 776,244 +0.02(+0.46%)
Jun 17, 2005 4.530 4.543 4.488 4.523 873,130 +0.03(+0.62%)
Jun 16, 2005 4.512 4.523 4.440 4.495 790,994 -0.03(-0.69%)
Jun 15, 2005 4.651 4.720 4.426 4.526 1,428,707 +0.10(+2.27%)
Jun 14, 2005 4.336 4.426 4.308 4.426 483,273 +0.09(+2.07%)
Jun 13, 2005 4.339 4.346 4.277 4.336 268,967 -0.02(-0.40%)
Jun 10, 2005 4.315 4.353 4.260 4.353 322,471 -0.01(-0.16%)
Jun 09, 2005 4.277 4.364 4.222 4.360 424,273 +0.06(+1.45%)
Jun 08, 2005 4.315 4.357 4.277 4.298 578,423 +0.01(+0.32%)
Jun 07, 2005 4.294 4.332 4.263 4.284 443,361 +0.01(+0.24%)
Jun 06, 2005 4.270 4.294 4.225 4.274 703,941 +0.04(+0.90%)
Jun 03, 2005 4.239 4.277 4.218 4.236 1,020,050 -0.01(-0.24%)
Jun 02, 2005 4.218 4.253 4.191 4.246 792,440 +0.02(+0.57%)
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.