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

Omega Healthcare Investors (NY: OHI )

40.41 -0.07 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2006 5.314 5.365 5.242 5.329 1,067,382 +0.03(+0.57%)
Dec 28, 2006 5.272 5.329 5.230 5.299 518,062 +0.01(+0.11%)
Dec 27, 2006 5.284 5.329 5.260 5.293 548,322 +0.04(+0.80%)
Dec 26, 2006 5.239 5.302 5.230 5.251 655,725 +0.05(+0.87%)
Dec 22, 2006 5.209 5.254 5.188 5.206 781,417 +0.02(+0.29%)
Dec 21, 2006 5.182 5.275 5.161 5.191 1,595,088 +0.02(+0.35%)
Dec 20, 2006 5.149 5.230 5.149 5.173 857,563 +0.04(+0.76%)
Dec 19, 2006 5.179 5.179 5.128 5.134 1,294,492 -0.05(-0.93%)
Dec 18, 2006 5.284 5.284 5.158 5.182 644,752 -0.08(-1.54%)
Dec 15, 2006 5.188 5.413 5.188 5.263 2,206,256 +0.13(+2.46%)
Dec 14, 2006 5.182 5.212 5.134 5.137 537,348 -0.04(-0.70%)
Dec 13, 2006 5.233 5.242 5.155 5.173 450,894 -0.03(-0.52%)
Dec 12, 2006 5.257 5.257 5.113 5.200 466,190 -0.05(-0.97%)
Dec 11, 2006 5.119 5.254 5.119 5.251 424,292 +0.12(+2.34%)
Dec 08, 2006 5.097 5.170 5.097 5.131 354,131 +0.02(+0.35%)
Dec 07, 2006 5.122 5.182 5.113 5.113 659,715 +0.00(+0.00%)
Dec 06, 2006 5.194 5.194 5.097 5.113 1,084,673 -0.11(-2.02%)
Dec 05, 2006 5.368 5.371 5.203 5.218 1,472,389 -0.18(-3.29%)
Dec 04, 2006 5.308 5.413 5.260 5.395 774,434 +0.12(+2.22%)
Dec 01, 2006 5.299 5.353 5.176 5.278 882,502 -0.05(-0.96%)
Nov 30, 2006 5.233 5.344 5.067 5.329 1,117,592 +0.10(+1.90%)
Nov 29, 2006 5.158 5.263 5.140 5.230 432,938 +0.10(+1.99%)
Nov 28, 2006 5.128 5.164 5.113 5.128 739,852 +0.01(+0.12%)
Nov 27, 2006 5.191 5.194 5.058 5.122 758,805 -0.09(-1.67%)
Nov 24, 2006 5.164 5.257 5.140 5.209 86,122 +0.00(+0.06%)
Nov 22, 2006 5.203 5.272 5.185 5.206 335,843 +0.00(+0.06%)
Nov 21, 2006 5.100 5.215 5.094 5.203 384,723 +0.10(+2.00%)
Nov 20, 2006 4.995 5.122 4.983 5.100 488,468 +0.11(+2.11%)
Nov 17, 2006 5.067 5.067 4.980 4.995 612,830 -0.08(-1.54%)
Nov 16, 2006 5.067 5.088 5.031 5.073 509,749 +0.02(+0.48%)
Nov 15, 2006 5.022 5.091 5.010 5.049 1,047,098 +0.03(+0.54%)
Nov 14, 2006 4.959 5.022 4.887 5.022 779,089 +0.06(+1.27%)
Nov 13, 2006 4.887 4.986 4.842 4.959 776,096 +0.07(+1.48%)
Nov 10, 2006 4.890 4.890 4.833 4.887 415,647 +0.02(+0.43%)
Nov 09, 2006 4.893 4.902 4.815 4.866 733,867 -0.01(-0.25%)
Nov 08, 2006 4.812 4.887 4.767 4.878 963,969 +0.03(+0.62%)
Nov 07, 2006 4.911 4.932 4.848 4.848 677,006 -0.07(-1.47%)
Nov 06, 2006 4.902 4.947 4.872 4.920 634,776 +0.02(+0.37%)
Nov 03, 2006 4.908 4.938 4.824 4.902 571,265 +0.00(+0.00%)
Nov 02, 2006 4.872 4.956 4.836 4.902 737,524 +0.00(+0.06%)
Nov 01, 2006 5.037 5.067 4.887 4.899 959,314 -0.18(-3.50%)
Oct 31, 2006 5.079 5.103 5.013 5.076 993,231 +0.04(+0.72%)
Oct 30, 2006 4.992 5.046 4.962 5.040 651,402 +0.05(+0.96%)
Oct 27, 2006 5.031 5.113 4.947 4.992 709,260 -0.04(-0.78%)
Oct 26, 2006 4.896 5.034 4.860 5.031 1,291,499 +0.16(+3.34%)
Oct 25, 2006 4.848 4.890 4.827 4.869 869,201 +0.01(+0.19%)
Oct 24, 2006 4.833 4.863 4.800 4.860 1,136,546 +0.03(+0.56%)
Oct 23, 2006 4.779 4.836 4.773 4.833 365,437 +0.02(+0.50%)
Oct 20, 2006 4.812 4.827 4.764 4.809 409,662 -0.00(-0.06%)
Oct 19, 2006 4.797 4.845 4.797 4.812 670,356 +0.00(+0.00%)
Oct 18, 2006 4.854 4.872 4.782 4.812 579,246 -0.02(-0.31%)
Oct 17, 2006 4.827 4.860 4.806 4.827 507,754 -0.03(-0.68%)
Oct 16, 2006 4.899 4.902 4.842 4.860 701,280 -0.06(-1.22%)
Oct 13, 2006 4.863 4.950 4.860 4.920 523,383 +0.05(+0.93%)
Oct 12, 2006 4.782 4.878 4.755 4.875 912,761 +0.11(+2.40%)
Oct 11, 2006 4.713 4.797 4.707 4.761 824,644 +0.05(+1.02%)
Oct 10, 2006 4.694 4.737 4.658 4.713 439,921 +0.03(+0.64%)
Oct 09, 2006 4.670 4.716 4.610 4.682 841,270 +0.01(+0.26%)
Oct 06, 2006 4.688 4.697 4.640 4.670 683,989 -0.02(-0.38%)
Oct 05, 2006 4.601 4.691 4.586 4.688 1,070,707 +0.08(+1.83%)
Oct 04, 2006 4.514 4.607 4.514 4.604 626,463 +0.09(+2.00%)
Oct 03, 2006 4.490 4.547 4.457 4.514 546,659 +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.