Indicators

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.978	6.036	5.897	5.995	948,817	+0.03(+0.57%)
Dec 28, 2006	5.931	5.995	5.883	5.961	460,516	+0.01(+0.11%)
Dec 27, 2006	5.944	5.995	5.917	5.954	487,414	+0.05(+0.80%)
Dec 26, 2006	5.893	5.965	5.883	5.907	582,887	+0.05(+0.87%)
Dec 22, 2006	5.860	5.910	5.836	5.856	694,617	+0.02(+0.29%)
Dec 21, 2006	5.829	5.934	5.806	5.839	1,417,906	+0.02(+0.35%)
Dec 20, 2006	5.792	5.883	5.792	5.819	762,305	+0.04(+0.76%)
Dec 19, 2006	5.826	5.826	5.768	5.775	1,150,700	-0.05(-0.93%)
Dec 18, 2006	5.944	5.944	5.802	5.829	573,133	-0.09(-1.54%)
Dec 15, 2006	5.836	6.090	5.836	5.921	1,961,185	+0.14(+2.46%)
Dec 14, 2006	5.829	5.863	5.775	5.778	477,660	-0.04(-0.70%)
Dec 13, 2006	5.887	5.897	5.799	5.819	400,808	-0.03(-0.52%)
Dec 12, 2006	5.914	5.914	5.751	5.849	414,405	-0.06(-0.97%)
Dec 11, 2006	5.758	5.910	5.758	5.907	377,162	+0.14(+2.34%)
Dec 08, 2006	5.734	5.816	5.734	5.772	314,794	+0.02(+0.35%)
Dec 07, 2006	5.762	5.829	5.751	5.751	586,434	+0.00(+0.00%)
Dec 06, 2006	5.843	5.843	5.734	5.751	964,187	-0.12(-2.02%)
Dec 05, 2006	6.039	6.042	5.853	5.870	1,308,836	-0.20(-3.29%)
Dec 04, 2006	5.971	6.090	5.917	6.069	688,410	+0.13(+2.22%)

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.