Indicators

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.280	4.449	4.239	4.435	1,252,675	-0.00(-0.08%)
Jan 30, 2006	4.479	4.510	4.432	4.439	572,246	-0.04(-0.91%)
Jan 27, 2006	4.479	4.577	4.452	4.479	684,271	-0.08(-1.85%)
Jan 26, 2006	4.517	4.564	4.466	4.564	804,278	+0.06(+1.35%)
Jan 25, 2006	4.517	4.517	4.459	4.503	376,571	+0.00(+0.08%)
Jan 24, 2006	4.459	4.523	4.439	4.500	510,174	+0.05(+1.22%)
Jan 23, 2006	4.435	4.476	4.405	4.445	581,409	+0.01(+0.23%)
Jan 20, 2006	4.506	4.506	4.391	4.435	573,428	-0.04(-0.98%)
Jan 19, 2006	4.378	4.479	4.364	4.479	974,237	+0.09(+2.08%)
Jan 18, 2006	4.354	4.388	4.300	4.388	725,653	+0.03(+0.78%)
Jan 17, 2006	4.398	4.398	4.297	4.354	821,126	-0.09(-2.13%)
Jan 13, 2006	4.533	4.533	4.401	4.449	453,718	-0.05(-1.05%)
Jan 12, 2006	4.537	4.537	4.442	4.496	688,114	-0.04(-0.89%)
Jan 11, 2006	4.537	4.567	4.493	4.537	1,171,982	+0.00(+0.07%)
Jan 10, 2006	4.432	4.537	4.415	4.533	663,876	+0.10(+2.29%)
Jan 09, 2006	4.385	4.432	4.347	4.432	1,111,092	+0.05(+1.16%)
Jan 06, 2006	4.330	4.385	4.246	4.381	1,193,559	+0.07(+1.57%)
Jan 05, 2006	4.401	4.418	4.303	4.314	1,284,007	-0.08(-1.92%)
Jan 04, 2006	4.398	4.459	4.361	4.398	721,219	+0.00(+0.00%)

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.