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 (%)
Dec 30, 2005 4.188 4.263 4.148 4.259 884,380 +0.07(+1.61%)
Dec 29, 2005 4.178 4.229 4.161 4.192 414,701 -0.01(-0.16%)
Dec 28, 2005 4.188 4.209 4.134 4.199 630,180 +0.01(+0.16%)
Dec 27, 2005 4.263 4.290 4.171 4.192 514,016 -0.07(-1.74%)
Dec 23, 2005 4.259 4.297 4.249 4.266 442,190 +0.01(+0.16%)
Dec 22, 2005 4.205 4.259 4.151 4.259 474,408 +0.07(+1.70%)
Dec 21, 2005 4.144 4.195 4.124 4.188 717,081 +0.05(+1.31%)
Dec 20, 2005 4.060 4.138 4.060 4.134 1,179,667 +0.06(+1.41%)
Dec 19, 2005 4.104 4.107 4.043 4.077 805,756 -0.03(-0.82%)
Dec 16, 2005 4.077 4.111 4.039 4.111 1,779,993 +0.03(+0.83%)
Dec 15, 2005 4.100 4.131 4.063 4.077 667,128 -0.04(-1.07%)
Dec 14, 2005 4.107 4.161 4.094 4.121 393,715 +0.02(+0.41%)
Dec 13, 2005 4.111 4.151 4.077 4.104 483,571 -0.01(-0.33%)
Dec 12, 2005 4.188 4.192 4.094 4.117 386,916 -0.05(-1.30%)
Dec 09, 2005 4.131 4.188 4.111 4.171 520,519 +0.03(+0.74%)
Dec 08, 2005 4.097 4.229 4.077 4.141 1,110,501 +0.05(+1.16%)
Dec 07, 2005 4.060 4.127 4.060 4.094 656,487 +0.03(+0.83%)
Dec 06, 2005 4.117 4.127 3.992 4.060 1,240,557 -0.02(-0.58%)
Dec 05, 2005 4.127 4.144 4.063 4.083 742,797 -0.07(-1.79%)
Dec 02, 2005 4.195 4.212 4.134 4.158 548,599 -0.04(-0.89%)
Dec 01, 2005 4.100 4.199 4.094 4.195 699,346 +0.13(+3.16%)
Nov 30, 2005 4.117 4.158 4.060 4.067 1,458,400 -0.04(-1.07%)
Nov 29, 2005 4.080 4.161 4.080 4.111 1,132,374 +0.03(+0.75%)
Nov 28, 2005 4.107 4.117 4.060 4.080 808,416 -0.03(-0.66%)
Nov 25, 2005 4.148 4.148 4.100 4.107 235,578 -0.06(-1.54%)
Nov 23, 2005 4.182 4.212 4.121 4.171 849,797 -0.02(-0.56%)
Nov 22, 2005 4.144 4.212 4.138 4.195 946,748 +0.03(+0.81%)
Nov 21, 2005 4.155 4.199 4.144 4.161 862,507 +0.00(+0.08%)
Nov 18, 2005 4.202 4.202 4.104 4.158 1,122,324 +0.01(+0.33%)
Nov 17, 2005 4.195 4.205 4.111 4.144 1,533,478 -0.03(-0.81%)
Nov 16, 2005 3.975 4.253 3.975 4.178 5,278,796 +0.19(+4.66%)
Nov 15, 2005 4.158 4.158 3.945 3.992 1,593,777 -0.18(-4.30%)
Nov 14, 2005 4.178 4.226 4.127 4.171 374,502 +0.01(+0.24%)
Nov 11, 2005 4.144 4.263 4.144 4.161 674,517 -0.06(-1.44%)
Nov 10, 2005 4.090 4.222 3.989 4.222 436,574 +0.14(+3.31%)
Nov 09, 2005 4.097 4.158 4.060 4.087 437,756 -0.01(-0.17%)
Nov 08, 2005 4.097 4.097 4.023 4.094 412,336 -0.00(-0.08%)
Nov 07, 2005 4.070 4.148 4.060 4.097 221,095 +0.04(+0.92%)
Nov 04, 2005 4.097 4.141 4.033 4.060 414,996 -0.04(-1.07%)
Nov 03, 2005 4.100 4.158 4.083 4.104 823,491 +0.04(+0.92%)
Nov 02, 2005 4.131 4.158 4.067 4.067 804,573 -0.06(-1.56%)
Nov 01, 2005 4.158 4.195 4.077 4.131 488,301 -0.03(-0.65%)
Oct 31, 2005 4.141 4.246 4.134 4.158 367,112 +0.05(+1.24%)
Oct 28, 2005 4.046 4.127 4.006 4.107 394,601 +0.08(+2.10%)
Oct 27, 2005 4.077 4.111 4.019 4.023 383,074 -0.15(-3.65%)
Oct 26, 2005 4.229 4.310 4.161 4.175 344,648 -0.08(-1.99%)
Oct 25, 2005 4.330 4.344 4.171 4.259 631,658 -0.07(-1.56%)
Oct 24, 2005 4.192 4.327 4.192 4.327 377,458 +0.15(+3.65%)
Oct 21, 2005 4.144 4.188 4.107 4.175 464,063 +0.05(+1.15%)
Oct 20, 2005 4.192 4.199 4.094 4.127 435,983 -0.06(-1.53%)
Oct 19, 2005 4.114 4.192 4.033 4.192 991,677 +0.08(+1.89%)
Oct 18, 2005 4.165 4.192 4.077 4.114 579,340 -0.05(-1.22%)
Oct 17, 2005 4.182 4.195 4.124 4.165 450,762 -0.03(-0.73%)
Oct 14, 2005 4.107 4.219 4.080 4.195 571,359 +0.12(+2.82%)
Oct 13, 2005 4.100 4.107 3.975 4.080 765,261 -0.02(-0.50%)
Oct 12, 2005 4.148 4.205 4.043 4.100 708,509 -0.04(-1.06%)
Oct 11, 2005 4.256 4.286 4.094 4.144 835,905 -0.11(-2.55%)
Oct 10, 2005 4.682 4.682 4.232 4.253 796,297 -0.11(-2.48%)
Oct 07, 2005 4.395 4.398 4.330 4.361 515,790 -0.02(-0.54%)
Oct 06, 2005 4.415 4.466 4.371 4.385 1,198,288 -0.01(-0.23%)
Oct 05, 2005 4.483 4.520 4.395 4.395 759,645 -0.12(-2.55%)
Oct 04, 2005 4.686 4.689 4.510 4.510 856,005 -0.18(-3.89%)
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.