Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.215	1.248	1.204	1.208	65,028	-0.03(-2.72%)
Nov 27, 2002	1.248	1.252	1.201	1.242	192,719	-0.01(-0.54%)
Nov 26, 2002	1.252	1.286	1.191	1.248	153,998	-0.03(-2.64%)
Nov 25, 2002	1.252	1.282	1.208	1.282	305,040	+0.02(+1.61%)
Nov 22, 2002	1.252	1.289	1.235	1.262	113,207	+0.00(+0.27%)
Nov 21, 2002	1.265	1.279	1.204	1.259	223,459	+0.01(+0.54%)
Nov 20, 2002	1.201	1.292	1.194	1.252	263,067	-0.02(-1.60%)
Nov 19, 2002	1.218	1.286	1.218	1.272	281,393	-0.03(-2.34%)
Nov 18, 2002	1.353	1.353	1.218	1.303	548,304	-0.06(-4.70%)
Nov 15, 2002	1.387	1.390	1.357	1.367	90,152	-0.04(-2.65%)
Nov 14, 2002	1.367	1.414	1.353	1.404	183,851	+0.02(+1.22%)
Nov 13, 2002	1.421	1.462	1.360	1.387	73,304	-0.05(-3.53%)
Nov 12, 2002	1.421	1.468	1.414	1.438	41,972	+0.02(+1.67%)
Nov 11, 2002	1.407	1.448	1.407	1.414	60,889	+0.01(+0.48%)
Nov 08, 2002	1.421	1.445	1.377	1.407	104,044	-0.03(-2.12%)
Nov 07, 2002	1.418	1.468	1.360	1.438	120,597	+0.00(+0.24%)
Nov 06, 2002	1.472	1.502	1.401	1.434	209,567	-0.03(-1.85%)
Nov 05, 2002	1.455	1.472	1.421	1.462	90,152	+0.00(+0.23%)
Nov 04, 2002	1.506	1.506	1.357	1.458	239,716	-0.03(-1.82%)

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.