Indicators

Omega Healthcare Investors (NY: OHI )

30.86 +0.23 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.86	29.03	28.58	28.60	1,348,549	-0.30(-1.04%)
Nov 27, 2019	28.55	28.90	28.47	28.90	2,775,855	+0.32(+1.12%)
Nov 26, 2019	28.41	28.65	28.32	28.58	16,622,798	+0.24(+0.86%)
Nov 25, 2019	27.93	28.46	27.91	28.34	3,682,591	+0.52(+1.88%)
Nov 22, 2019	27.94	28.06	27.66	27.82	1,857,525	-0.09(-0.32%)
Nov 21, 2019	28.21	28.39	27.90	27.90	1,891,186	-0.42(-1.49%)
Nov 20, 2019	28.43	28.59	28.09	28.33	3,044,219	-0.11(-0.38%)
Nov 19, 2019	28.41	28.56	28.29	28.43	1,613,083	+0.13(+0.46%)
Nov 18, 2019	28.03	28.52	28.01	28.31	1,827,907	+0.28(+1.00%)
Nov 15, 2019	28.39	28.52	27.94	28.03	2,396,327	-0.39(-1.37%)
Nov 14, 2019	28.19	28.44	28.14	28.41	1,797,469	+0.31(+1.11%)
Nov 13, 2019	28.01	28.27	28.01	28.10	2,287,281	+0.09(+0.32%)
Nov 12, 2019	28.08	28.43	27.90	28.01	3,433,193	+0.06(+0.22%)
Nov 11, 2019	28.11	28.16	27.79	27.95	2,522,629	+0.00(+0.00%)
Nov 08, 2019	27.98	28.36	27.91	27.95	3,757,220	-0.11(-0.39%)
Nov 07, 2019	28.73	28.85	27.86	28.06	3,105,948	-0.84(-2.92%)
Nov 06, 2019	29.27	29.27	28.59	28.90	4,000,676	+0.05(+0.19%)
Nov 05, 2019	29.35	29.46	28.41	28.85	4,733,199	-0.69(-2.35%)
Nov 04, 2019	29.82	29.87	29.33	29.54	2,338,631	-0.37(-1.23%)

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.