Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.985 8.023 7.947 7.996 1,777,248 +0.03(+0.33%)
Jun 29, 2011 7.908 8.007 7.848 7.969 1,583,137 +0.10(+1.31%)
Jun 28, 2011 7.813 7.874 7.771 7.867 1,199,383 +0.06(+0.83%)
Jun 27, 2011 7.779 7.859 7.756 7.802 1,192,720 +0.04(+0.54%)
Jun 24, 2011 7.825 7.882 7.749 7.760 3,423,097 -0.05(-0.68%)
Jun 23, 2011 7.908 7.908 7.722 7.813 1,446,196 -0.18(-2.19%)
Jun 22, 2011 8.011 8.087 7.981 7.988 1,694,214 -0.03(-0.43%)
Jun 21, 2011 8.023 8.038 7.931 8.023 2,114,888 +0.05(+0.62%)
Jun 20, 2011 7.980 8.004 7.943 7.973 1,505,800 +0.07(+0.92%)
Jun 17, 2011 7.901 7.939 7.825 7.901 4,759,506 +0.06(+0.83%)
Jun 16, 2011 7.790 7.863 7.703 7.836 4,068,882 +0.19(+2.54%)
Jun 15, 2011 7.547 7.733 7.520 7.642 4,577,781 +0.05(+0.65%)
Jun 14, 2011 7.448 7.612 7.444 7.593 2,330,937 +0.23(+3.15%)
Jun 13, 2011 7.357 7.421 7.311 7.360 1,492,948 +0.04(+0.52%)
Jun 10, 2011 7.440 7.459 7.258 7.322 2,868,571 -0.14(-1.84%)
Jun 09, 2011 7.612 7.631 7.421 7.459 1,709,207 -0.12(-1.61%)
Jun 08, 2011 7.589 7.646 7.549 7.581 1,232,598 -0.02(-0.25%)
Jun 07, 2011 7.619 7.661 7.543 7.600 1,327,601 +0.05(+0.71%)
Jun 06, 2011 7.669 7.692 7.539 7.547 1,646,592 -0.11(-1.49%)
Jun 03, 2011 7.612 7.703 7.562 7.661 2,249,939 -0.24(-3.08%)
May 24, 2011 7.874 7.935 7.821 7.905 1,339,864 +0.04(+0.48%)
May 23, 2011 7.851 7.956 7.817 7.867 1,678,967 -0.06(-0.72%)
May 20, 2011 7.988 7.992 7.878 7.924 1,667,584 -0.08(-0.95%)
May 19, 2011 8.023 8.076 7.935 8.000 1,293,390 +0.00(+0.05%)
May 18, 2011 8.011 8.030 7.924 7.996 1,504,181 +0.03(+0.33%)
May 17, 2011 7.977 7.985 7.893 7.969 1,804,559 -0.02(-0.29%)
May 16, 2011 8.038 8.076 7.954 7.992 2,706,952 -0.07(-0.90%)
May 13, 2011 8.144 8.182 8.057 8.065 1,762,757 -0.10(-1.17%)
May 12, 2011 8.087 8.209 8.049 8.160 2,513,726 +0.09(+1.08%)
May 11, 2011 8.141 8.141 8.015 8.072 3,547,053 -0.05(-0.61%)
May 10, 2011 8.106 8.133 8.053 8.122 2,858,778 +0.05(+0.66%)
May 09, 2011 8.129 8.175 8.026 8.068 1,951,960 -0.05(-0.56%)
May 06, 2011 8.243 8.300 8.049 8.114 2,324,875 -0.04(-0.51%)
May 05, 2011 8.266 8.361 8.068 8.156 4,010,794 -0.30(-3.51%)
May 04, 2011 8.616 8.616 8.422 8.453 2,345,010 -0.19(-2.16%)
May 03, 2011 8.700 8.711 8.525 8.639 1,624,011 -0.06(-0.74%)
May 02, 2011 8.706 8.731 8.696 8.704 2,410,292 -0.03(-0.39%)
Apr 29, 2011 9.161 9.161 8.514 8.738 8,225,431 -0.48(-5.16%)
Apr 28, 2011 9.187 9.248 9.161 9.214 1,859,811 +0.04(+0.41%)
Apr 27, 2011 9.191 9.191 9.069 9.176 1,745,008 +0.08(+0.92%)
Apr 26, 2011 9.002 9.163 8.991 9.092 1,930,254 +0.09(+0.96%)
Apr 25, 2011 8.946 9.040 8.879 9.006 1,186,175 +0.04(+0.42%)
Apr 21, 2011 9.051 9.051 8.879 8.968 1,613,550 -0.04(-0.46%)
Apr 20, 2011 9.103 9.103 8.938 9.010 1,719,428 +0.09(+1.01%)
Apr 19, 2011 8.972 9.025 8.882 8.920 1,764,759 +0.06(+0.68%)
Apr 18, 2011 8.871 8.909 8.759 8.860 1,864,476 -0.10(-1.09%)
Apr 15, 2011 8.856 8.957 8.856 8.957 1,935,208 +0.06(+0.67%)
Apr 14, 2011 8.699 8.912 8.654 8.897 3,671,109 +0.17(+1.98%)
Apr 13, 2011 8.695 8.747 8.538 8.725 2,861,690 +0.07(+0.87%)
Apr 12, 2011 8.553 8.721 8.545 8.650 2,082,549 +0.09(+1.05%)
Apr 11, 2011 8.534 8.632 8.534 8.560 947,281 +0.02(+0.22%)
Apr 08, 2011 8.684 8.732 8.504 8.541 991,621 -0.10(-1.17%)
Apr 07, 2011 8.706 8.716 8.631 8.643 2,073,906 -0.06(-0.73%)
Apr 06, 2011 8.710 8.751 8.680 8.706 1,140,753 +0.03(+0.30%)
Apr 05, 2011 8.549 8.744 8.541 8.680 1,683,723 +0.13(+1.53%)
Apr 04, 2011 8.451 8.568 8.451 8.549 2,096,921 +0.12(+1.38%)
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.