Indicators

Omega Healthcare Investors (NY: OHI )

30.61 -0.07 (-0.24%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.65	14.65	14.46	14.55	1,596,234	-0.08(-0.55%)
Nov 27, 2013	14.38	14.70	14.31	14.63	2,024,158	+0.26(+1.80%)
Nov 26, 2013	14.19	14.46	14.18	14.37	2,607,290	+0.18(+1.29%)
Nov 25, 2013	14.25	14.27	14.13	14.19	1,325,855	-0.05(-0.37%)
Nov 22, 2013	14.28	14.28	14.10	14.24	1,891,421	-0.06(-0.40%)
Nov 21, 2013	14.03	14.32	13.95	14.30	2,039,545	+0.32(+2.32%)
Nov 20, 2013	13.92	14.20	13.85	13.98	1,948,629	+0.06(+0.45%)
Nov 19, 2013	14.02	14.07	13.85	13.91	1,390,706	-0.16(-1.11%)
Nov 18, 2013	14.26	14.30	14.03	14.07	1,651,847	-0.18(-1.25%)
Nov 15, 2013	14.39	14.39	14.15	14.25	2,604,316	-0.14(-0.96%)
Nov 14, 2013	14.32	14.55	14.27	14.39	1,664,511	+0.05(+0.34%)
Nov 13, 2013	14.02	14.36	13.91	14.34	2,102,156	+0.28(+2.00%)
Nov 12, 2013	14.02	14.06	13.86	14.06	2,159,451	+0.03(+0.22%)
Nov 11, 2013	14.02	14.18	13.95	14.03	2,337,706	+0.03(+0.19%)
Nov 08, 2013	14.47	14.49	13.75	14.00	3,934,493	-0.62(-4.23%)
Nov 07, 2013	14.68	14.74	14.52	14.62	3,848,100	+0.00(+0.00%)
Nov 06, 2013	14.43	14.62	14.43	14.62	2,520,922	+0.20(+1.36%)
Nov 05, 2013	14.76	14.80	14.34	14.42	3,346,931	-0.44(-2.94%)
Nov 04, 2013	14.72	14.96	14.56	14.86	2,242,254	+0.28(+1.89%)

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.