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 (%)
Oct 31, 2006 5.840 5.868 5.764 5.837 863,876 +0.04(+0.72%)
Oct 30, 2006 5.740 5.802 5.705 5.795 566,566 +0.06(+0.96%)
Oct 27, 2006 5.785 5.878 5.688 5.740 616,889 -0.04(-0.78%)
Oct 26, 2006 5.629 5.788 5.588 5.785 1,123,299 +0.19(+3.34%)
Oct 25, 2006 5.574 5.622 5.550 5.598 756,000 +0.01(+0.19%)
Oct 24, 2006 5.556 5.591 5.518 5.588 988,526 +0.03(+0.56%)
Oct 23, 2006 5.494 5.560 5.487 5.556 317,843 +0.03(+0.50%)
Oct 20, 2006 5.532 5.550 5.477 5.529 356,309 -0.00(-0.06%)
Oct 19, 2006 5.515 5.570 5.515 5.532 583,051 +0.00(+0.00%)
Oct 18, 2006 5.581 5.601 5.498 5.532 503,807 -0.02(-0.31%)
Oct 17, 2006 5.550 5.588 5.525 5.550 441,626 -0.04(-0.68%)
Oct 16, 2006 5.633 5.636 5.567 5.588 609,948 -0.07(-1.22%)
Oct 13, 2006 5.591 5.691 5.588 5.657 455,219 +0.05(+0.93%)
Oct 12, 2006 5.498 5.608 5.467 5.605 793,886 +0.13(+2.40%)
Oct 11, 2006 5.418 5.515 5.411 5.473 717,245 +0.06(+1.02%)
Oct 10, 2006 5.397 5.446 5.356 5.418 382,627 +0.03(+0.64%)
Oct 09, 2006 5.370 5.422 5.301 5.384 731,706 +0.01(+0.26%)
Oct 06, 2006 5.391 5.401 5.335 5.370 594,909 -0.02(-0.38%)
Oct 05, 2006 5.290 5.394 5.273 5.391 931,262 +0.10(+1.83%)
Oct 04, 2006 5.190 5.297 5.190 5.294 544,875 +0.10(+2.00%)
Oct 03, 2006 5.162 5.228 5.124 5.190 475,464 +0.00(+0.00%)
Oct 02, 2006 5.173 5.225 5.121 5.190 803,720 +0.00(+0.00%)
Sep 29, 2006 5.197 5.204 5.169 5.190 685,432 +0.00(+0.00%)
Sep 28, 2006 5.207 5.207 5.155 5.190 586,811 -0.00(-0.07%)
Sep 27, 2006 5.100 5.193 5.097 5.193 622,384 +0.07(+1.42%)
Sep 26, 2006 5.104 5.148 5.090 5.121 638,290 +0.02(+0.34%)
Sep 25, 2006 5.059 5.128 5.045 5.104 1,199,362 +0.02(+0.34%)
Sep 22, 2006 5.100 5.110 5.041 5.086 973,776 -0.02(-0.41%)
Sep 21, 2006 5.148 5.162 5.065 5.107 918,537 -0.04(-0.81%)
Sep 20, 2006 5.135 5.176 5.128 5.148 927,502 +0.05(+0.95%)
Sep 19, 2006 5.138 5.145 5.069 5.100 837,557 -0.05(-0.94%)
Sep 18, 2006 5.138 5.187 5.121 5.148 734,598 -0.04(-0.73%)
Sep 15, 2006 5.242 5.245 5.162 5.187 1,394,869 -0.03(-0.53%)
Sep 14, 2006 5.187 5.228 5.100 5.214 783,186 -0.11(-2.08%)
Sep 13, 2006 5.318 5.359 5.283 5.325 487,032 +0.02(+0.39%)
Sep 12, 2006 5.266 5.304 5.238 5.304 603,006 +0.04(+0.85%)
Sep 11, 2006 5.121 5.259 5.090 5.259 680,515 +0.11(+2.15%)
Sep 08, 2006 5.117 5.176 5.076 5.148 352,838 +0.03(+0.54%)
Sep 07, 2006 5.176 5.183 5.110 5.121 469,101 -0.06(-1.13%)
Sep 06, 2006 5.114 5.183 5.105 5.180 510,748 +0.01(+0.27%)
Sep 05, 2006 5.152 5.187 5.124 5.166 766,700 +0.01(+0.27%)
Sep 01, 2006 5.114 5.180 5.024 5.152 729,681 +0.04(+0.88%)
Aug 31, 2006 5.169 5.173 5.093 5.107 719,559 -0.05(-1.01%)
Aug 30, 2006 5.124 5.180 5.065 5.159 681,383 +0.04(+0.81%)
Aug 29, 2006 5.079 5.117 5.052 5.117 712,329 +0.04(+0.75%)
Aug 28, 2006 5.017 5.093 5.017 5.079 471,126 +0.07(+1.45%)
Aug 25, 2006 4.962 5.024 4.962 5.007 479,802 +0.01(+0.21%)
Aug 24, 2006 4.965 5.010 4.927 4.996 502,361 +0.03(+0.70%)
Aug 23, 2006 5.027 5.079 4.913 4.962 697,000 -0.06(-1.10%)
Aug 22, 2006 4.951 5.024 4.948 5.017 569,458 +0.04(+0.83%)
Aug 21, 2006 4.882 4.979 4.879 4.976 778,847 +0.04(+0.77%)
Aug 18, 2006 4.920 4.941 4.848 4.938 511,037 +0.03(+0.63%)
Aug 17, 2006 4.875 4.924 4.865 4.906 576,110 +0.01(+0.21%)
Aug 16, 2006 4.841 4.910 4.837 4.896 625,276 +0.06(+1.22%)
Aug 15, 2006 4.799 4.858 4.799 4.837 744,720 +0.04(+0.79%)
Aug 14, 2006 4.747 4.837 4.747 4.799 511,037 +0.06(+1.24%)
Aug 11, 2006 4.754 4.761 4.702 4.740 635,977 -0.02(-0.44%)
Aug 10, 2006 4.772 4.806 4.737 4.761 833,219 -0.01(-0.22%)
Aug 09, 2006 4.806 4.817 4.754 4.772 548,924 +0.02(+0.36%)
Aug 08, 2006 4.810 4.813 4.720 4.754 1,272,243 -0.06(-1.15%)
Aug 07, 2006 4.813 4.817 4.737 4.810 724,475 -0.00(-0.07%)
Aug 04, 2006 4.765 4.813 4.727 4.813 689,192 +0.10(+2.13%)
Aug 03, 2006 4.626 4.727 4.616 4.713 558,468 +0.05(+1.11%)
Aug 02, 2006 4.602 4.685 4.588 4.661 430,925 +0.06(+1.20%)
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.