Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006 4.374 4.547 4.332 4.533 1,225,680 -0.00(-0.08%)
Jan 30, 2006 4.578 4.609 4.530 4.536 559,914 -0.04(-0.91%)
Jan 27, 2006 4.578 4.678 4.550 4.578 669,525 -0.09(-1.85%)
Jan 26, 2006 4.616 4.664 4.564 4.664 786,945 +0.06(+1.35%)
Jan 25, 2006 4.616 4.616 4.557 4.602 368,456 +0.00(+0.08%)
Jan 24, 2006 4.557 4.623 4.536 4.599 499,179 +0.06(+1.22%)
Jan 23, 2006 4.533 4.574 4.502 4.543 568,879 +0.01(+0.23%)
Jan 20, 2006 4.606 4.606 4.488 4.533 561,071 -0.04(-0.98%)
Jan 19, 2006 4.474 4.578 4.460 4.578 953,242 +0.09(+2.08%)
Jan 18, 2006 4.450 4.485 4.395 4.485 710,015 +0.03(+0.78%)
Jan 17, 2006 4.495 4.495 4.391 4.450 803,430 -0.10(-2.13%)
Jan 13, 2006 4.633 4.633 4.498 4.547 443,940 -0.05(-1.05%)
Jan 12, 2006 4.637 4.637 4.540 4.595 673,285 -0.04(-0.89%)
Jan 11, 2006 4.637 4.668 4.592 4.637 1,146,725 +0.00(+0.07%)
Jan 10, 2006 4.530 4.637 4.512 4.633 649,570 +0.10(+2.29%)
Jan 09, 2006 4.481 4.530 4.443 4.530 1,087,147 +0.05(+1.16%)
Jan 06, 2006 4.426 4.481 4.339 4.478 1,167,837 +0.07(+1.57%)
Jan 05, 2006 4.498 4.516 4.398 4.409 1,256,336 -0.09(-1.92%)
Jan 04, 2006 4.495 4.557 4.457 4.495 705,677 +0.00(+0.00%)
Jan 03, 2006 4.388 4.509 4.274 4.495 799,960 +0.14(+3.26%)
Dec 30, 2005 4.281 4.357 4.239 4.353 865,322 +0.07(+1.61%)
Dec 29, 2005 4.270 4.322 4.253 4.284 405,764 -0.01(-0.16%)
Dec 28, 2005 4.281 4.301 4.225 4.291 616,599 +0.01(+0.16%)
Dec 27, 2005 4.357 4.384 4.263 4.284 502,939 -0.08(-1.74%)
Dec 23, 2005 4.353 4.391 4.343 4.360 432,661 +0.01(+0.16%)
Dec 22, 2005 4.298 4.353 4.243 4.353 464,185 +0.07(+1.70%)
Dec 21, 2005 4.236 4.288 4.215 4.281 701,628 +0.06(+1.31%)
Dec 20, 2005 4.149 4.229 4.149 4.225 1,154,244 +0.06(+1.41%)
Dec 19, 2005 4.194 4.198 4.132 4.166 788,391 -0.03(-0.82%)
Dec 16, 2005 4.166 4.201 4.128 4.201 1,741,634 +0.03(+0.83%)
Dec 15, 2005 4.191 4.222 4.153 4.166 652,751 -0.04(-1.07%)
Dec 14, 2005 4.198 4.253 4.184 4.211 385,230 +0.02(+0.41%)
Dec 13, 2005 4.201 4.243 4.166 4.194 473,150 -0.01(-0.33%)
Dec 12, 2005 4.281 4.284 4.184 4.208 378,578 -0.06(-1.30%)
Dec 09, 2005 4.222 4.281 4.201 4.263 509,302 +0.03(+0.74%)
Dec 08, 2005 4.187 4.322 4.166 4.232 1,086,569 +0.05(+1.16%)
Dec 07, 2005 4.149 4.218 4.149 4.184 642,339 +0.03(+0.83%)
Dec 06, 2005 4.208 4.218 4.080 4.149 1,213,822 -0.02(-0.58%)
Dec 05, 2005 4.218 4.236 4.153 4.173 726,789 -0.08(-1.79%)
Dec 02, 2005 4.288 4.305 4.225 4.249 536,777 -0.04(-0.89%)
Dec 01, 2005 4.191 4.291 4.184 4.288 684,275 +0.13(+3.16%)
Nov 30, 2005 4.208 4.249 4.149 4.156 1,426,971 -0.04(-1.07%)
Nov 29, 2005 4.170 4.253 4.170 4.201 1,107,971 +0.03(+0.75%)
Nov 28, 2005 4.198 4.208 4.149 4.170 790,994 -0.03(-0.66%)
Nov 25, 2005 4.239 4.239 4.191 4.198 230,501 -0.07(-1.54%)
Nov 23, 2005 4.274 4.305 4.211 4.263 831,484 -0.02(-0.56%)
Nov 22, 2005 4.236 4.305 4.229 4.288 926,345 +0.03(+0.81%)
Nov 21, 2005 4.246 4.291 4.236 4.253 843,920 +0.00(+0.08%)
Nov 18, 2005 4.294 4.294 4.194 4.249 1,098,137 +0.01(+0.33%)
Nov 17, 2005 4.288 4.298 4.201 4.236 1,500,431 -0.03(-0.81%)
Nov 16, 2005 4.063 4.346 4.063 4.270 5,165,036 +0.19(+4.66%)
Nov 15, 2005 4.249 4.249 4.032 4.080 1,559,430 -0.18(-4.30%)
Nov 14, 2005 4.270 4.319 4.218 4.263 366,431 +0.01(+0.24%)
Nov 11, 2005 4.236 4.357 4.236 4.253 659,981 -0.06(-1.44%)
Nov 10, 2005 4.180 4.315 4.077 4.315 427,166 +0.14(+3.31%)
Nov 09, 2005 4.187 4.249 4.149 4.177 428,322 -0.01(-0.17%)
Nov 08, 2005 4.187 4.187 4.111 4.184 403,450 -0.00(-0.08%)
Nov 07, 2005 4.160 4.239 4.149 4.187 216,330 +0.04(+0.92%)
Nov 04, 2005 4.187 4.232 4.122 4.149 406,053 -0.04(-1.07%)
Nov 03, 2005 4.191 4.249 4.173 4.194 805,744 +0.04(+0.92%)
Nov 02, 2005 4.222 4.249 4.156 4.156 787,234 -0.07(-1.56%)
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.