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, 2006 4.460 4.578 4.426 4.571 2,857,703 +0.11(+2.48%)
Jun 29, 2006 4.412 4.478 4.357 4.460 739,225 +0.08(+1.82%)
Jun 28, 2006 4.270 4.398 4.270 4.381 1,347,727 +0.21(+5.06%)
Jun 27, 2006 4.198 4.249 4.156 4.170 670,682 -0.02(-0.41%)
Jun 26, 2006 4.149 4.187 4.135 4.187 917,958 +0.06(+1.42%)
Jun 23, 2006 4.111 4.149 4.070 4.128 887,880 +0.01(+0.25%)
Jun 22, 2006 4.149 4.173 4.080 4.118 489,057 -0.02(-0.58%)
Jun 21, 2006 4.087 4.170 4.080 4.142 623,830 +0.06(+1.35%)
Jun 20, 2006 4.125 4.139 4.032 4.087 1,670,199 -0.04(-0.92%)
Jun 19, 2006 4.142 4.146 4.045 4.125 425,720 -0.02(-0.58%)
Jun 16, 2006 4.149 4.170 4.097 4.149 3,133,611 +0.00(+0.00%)
Jun 15, 2006 4.056 4.149 4.011 4.149 864,165 +0.09(+2.21%)
Jun 14, 2006 4.080 4.104 4.028 4.059 434,974 -0.01(-0.17%)
Jun 13, 2006 4.101 4.156 4.063 4.066 690,927 -0.05(-1.26%)
Jun 12, 2006 4.173 4.177 4.104 4.118 472,572 -0.06(-1.33%)
Jun 09, 2006 4.274 4.298 4.156 4.173 570,326 -0.08(-1.87%)
Jun 08, 2006 4.184 4.267 4.118 4.253 771,039 +0.08(+1.99%)
Jun 07, 2006 4.225 4.267 4.170 4.170 855,199 -0.03(-0.74%)
Jun 06, 2006 4.156 4.229 4.132 4.201 658,824 +0.04(+1.08%)
Jun 05, 2006 4.253 4.253 4.149 4.156 712,329 -0.12(-2.91%)
Jun 02, 2006 4.253 4.298 4.208 4.281 752,240 +0.03(+0.73%)
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.