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 (%)
Aug 31, 2006 5.058 5.061 4.983 4.997 735,407 -0.05(-1.01%)
Aug 30, 2006 5.014 5.068 4.956 5.048 696,390 +0.04(+0.81%)
Aug 29, 2006 4.970 5.007 4.943 5.007 728,018 +0.04(+0.75%)
Aug 28, 2006 4.909 4.983 4.909 4.970 481,502 +0.07(+1.45%)
Aug 25, 2006 4.855 4.916 4.855 4.899 490,370 +0.01(+0.21%)
Aug 24, 2006 4.858 4.902 4.821 4.889 513,425 +0.03(+0.70%)
Aug 23, 2006 4.919 4.970 4.807 4.855 712,352 -0.05(-1.10%)
Aug 22, 2006 4.845 4.916 4.841 4.909 582,000 +0.04(+0.83%)
Aug 21, 2006 4.777 4.872 4.774 4.868 796,001 +0.04(+0.77%)
Aug 18, 2006 4.814 4.835 4.743 4.831 522,293 +0.03(+0.63%)
Aug 17, 2006 4.770 4.818 4.760 4.801 588,799 +0.01(+0.21%)
Aug 16, 2006 4.736 4.804 4.733 4.791 639,047 +0.06(+1.22%)
Aug 15, 2006 4.696 4.753 4.696 4.733 761,123 +0.04(+0.79%)
Aug 14, 2006 4.645 4.733 4.645 4.696 522,293 +0.06(+1.24%)
Aug 11, 2006 4.652 4.659 4.601 4.638 649,984 -0.02(-0.44%)
Aug 10, 2006 4.669 4.703 4.635 4.659 851,571 -0.01(-0.22%)
Aug 09, 2006 4.703 4.713 4.652 4.669 561,014 +0.02(+0.36%)
Aug 08, 2006 4.706 4.709 4.618 4.652 1,300,264 -0.05(-1.15%)
Aug 07, 2006 4.709 4.713 4.635 4.706 740,432 -0.00(-0.07%)
Aug 04, 2006 4.662 4.709 4.625 4.709 704,371 +0.10(+2.13%)
Aug 03, 2006 4.527 4.625 4.517 4.611 570,768 +0.05(+1.11%)
Aug 02, 2006 4.503 4.584 4.489 4.561 440,416 +0.05(+1.20%)
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.