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 (%)
Nov 30, 2006 5.887 6.012 5.701 5.995 993,450 +0.11(+1.90%)
Nov 29, 2006 5.802 5.921 5.782 5.883 384,847 +0.12(+1.99%)
Nov 28, 2006 5.768 5.809 5.751 5.768 657,669 +0.01(+0.12%)
Nov 27, 2006 5.839 5.843 5.690 5.762 674,517 -0.10(-1.67%)
Nov 24, 2006 5.809 5.914 5.782 5.860 76,555 +0.00(+0.06%)
Nov 22, 2006 5.853 5.931 5.833 5.856 298,537 +0.00(+0.06%)
Nov 21, 2006 5.738 5.866 5.731 5.853 341,988 +0.12(+2.00%)
Nov 20, 2006 5.619 5.762 5.606 5.738 434,209 +0.12(+2.11%)
Nov 17, 2006 5.701 5.701 5.603 5.619 544,757 -0.09(-1.54%)
Nov 16, 2006 5.701 5.724 5.660 5.707 453,126 +0.03(+0.48%)
Nov 15, 2006 5.650 5.728 5.636 5.680 930,787 +0.03(+0.54%)
Nov 14, 2006 5.579 5.650 5.498 5.650 692,548 +0.07(+1.27%)
Nov 13, 2006 5.498 5.609 5.447 5.579 689,888 +0.08(+1.48%)
Nov 10, 2006 5.501 5.501 5.437 5.498 369,477 +0.02(+0.43%)
Nov 09, 2006 5.504 5.515 5.416 5.474 652,349 -0.01(-0.25%)
Nov 08, 2006 5.413 5.498 5.362 5.487 856,891 +0.03(+0.62%)
Nov 07, 2006 5.525 5.548 5.454 5.454 601,804 -0.08(-1.47%)
Nov 06, 2006 5.515 5.565 5.481 5.535 564,265 +0.02(+0.37%)
Nov 03, 2006 5.521 5.555 5.427 5.515 507,809 +0.00(+0.00%)
Nov 02, 2006 5.481 5.575 5.440 5.515 655,600 +0.00(+0.06%)
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.