Indicators

Omega Healthcare Investors (NY: OHI )

30.74 +0.05 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	7.424	7.485	7.325	7.458	1,796,858	-0.02(-0.25%)
Jul 28, 2011	7.671	7.675	7.462	7.477	2,270,591	-0.19(-2.48%)
Jul 27, 2011	7.906	7.909	7.649	7.667	3,461,939	-0.24(-3.01%)
Jul 26, 2011	7.839	7.935	7.790	7.906	1,612,755	+0.07(+0.86%)
Jul 25, 2011	7.842	7.911	7.797	7.839	1,765,562	-0.05(-0.66%)
Jul 22, 2011	7.920	7.920	7.880	7.891	1,232,632	-0.01(-0.14%)
Jul 21, 2011	7.935	7.976	7.880	7.902	1,753,107	+0.01(+0.14%)
Jul 20, 2011	7.932	7.969	7.824	7.891	2,032,296	+0.00(+0.05%)
Jul 19, 2011	7.917	7.917	7.757	7.887	2,628,398	+0.05(+0.62%)
Jul 18, 2011	7.902	7.909	7.798	7.839	1,552,029	-0.07(-0.89%)
Jul 15, 2011	7.846	7.928	7.838	7.909	1,721,889	+0.06(+0.71%)
Jul 14, 2011	8.010	8.032	7.816	7.853	1,519,122	-0.14(-1.77%)
Jul 13, 2011	8.110	8.129	7.988	7.995	2,389,709	-0.10(-1.29%)
Jul 12, 2011	8.021	8.166	8.006	8.099	1,916,924	+0.06(+0.74%)
Jul 11, 2011	8.122	8.122	8.014	8.040	1,380,516	-0.15(-1.86%)
Jul 08, 2011	8.017	8.211	7.958	8.192	1,488,430	+0.10(+1.24%)
Jul 07, 2011	8.103	8.144	8.051	8.092	1,529,713	+0.04(+0.46%)
Jul 06, 2011	7.913	8.069	7.902	8.055	1,806,928	+0.12(+1.50%)
Jul 05, 2011	7.932	7.950	7.880	7.935	2,163,901	+0.01(+0.09%)

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.