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

Omega Healthcare Investors (NY: OHI )

30.68 -0.08 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.714 5.741 5.640 5.711 882,902 +0.04(+0.72%)
Oct 30, 2006 5.616 5.677 5.582 5.670 579,044 +0.05(+0.96%)
Oct 27, 2006 5.660 5.751 5.565 5.616 630,476 -0.04(-0.78%)
Oct 26, 2006 5.508 5.663 5.467 5.660 1,148,039 +0.18(+3.34%)
Oct 25, 2006 5.454 5.501 5.430 5.477 772,650 +0.01(+0.19%)
Oct 24, 2006 5.437 5.471 5.400 5.467 1,010,298 +0.03(+0.56%)
Oct 23, 2006 5.376 5.440 5.369 5.437 324,844 +0.03(+0.50%)
Oct 20, 2006 5.413 5.430 5.359 5.410 364,156 -0.00(-0.06%)
Oct 19, 2006 5.396 5.450 5.396 5.413 595,893 +0.00(+0.00%)
Oct 18, 2006 5.460 5.481 5.379 5.413 514,903 -0.02(-0.31%)
Oct 17, 2006 5.430 5.467 5.406 5.430 451,353 -0.04(-0.68%)
Oct 16, 2006 5.511 5.515 5.447 5.467 623,382 -0.07(-1.22%)
Oct 13, 2006 5.471 5.569 5.467 5.535 465,245 +0.05(+0.93%)
Oct 12, 2006 5.379 5.487 5.349 5.484 811,372 +0.13(+2.40%)
Oct 11, 2006 5.301 5.396 5.295 5.356 733,042 +0.05(+1.02%)
Oct 10, 2006 5.281 5.328 5.241 5.301 391,054 +0.03(+0.64%)
Oct 09, 2006 5.254 5.305 5.186 5.268 747,822 +0.01(+0.26%)
Oct 06, 2006 5.274 5.284 5.220 5.254 608,011 -0.02(-0.38%)
Oct 05, 2006 5.176 5.278 5.159 5.274 951,773 +0.09(+1.83%)
Oct 04, 2006 5.078 5.183 5.078 5.180 556,876 +0.10(+2.00%)
Oct 03, 2006 5.051 5.115 5.014 5.078 485,936 +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.