Indicators

Omega Healthcare Investors (NY: OHI )

30.86 +0.23 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.95	15.95	15.95	0	+0.02(+0.15%)
Dec 28, 2017	15.84	15.93	15.69	15.93	3,000,137	+0.09(+0.55%)
Dec 27, 2017	15.78	16.11	15.75	15.84	4,051,188	+0.11(+0.70%)
Dec 26, 2017	15.58	15.84	15.54	15.73	3,521,272	+0.15(+0.97%)
Dec 22, 2017	15.58	15.71	15.55	15.58	2,952,409	-0.02(-0.15%)
Dec 21, 2017	15.69	15.70	15.51	15.60	4,923,892	-0.09(-0.59%)
Dec 20, 2017	15.97	16.07	15.61	15.70	6,133,753	-0.28(-1.78%)
Dec 19, 2017	16.48	16.50	15.90	15.98	3,957,921	-0.49(-2.95%)
Dec 18, 2017	16.36	16.58	16.35	16.47	4,318,358	+0.13(+0.82%)
Dec 15, 2017	16.25	16.44	16.22	16.33	6,107,899	+0.19(+1.15%)
Dec 14, 2017	16.13	16.25	16.06	16.15	5,005,038	-0.02(-0.11%)
Dec 13, 2017	15.99	16.22	15.99	16.17	3,532,694	+0.19(+1.20%)
Dec 12, 2017	15.93	16.05	15.93	15.97	2,946,738	+0.02(+0.15%)
Dec 11, 2017	15.98	16.07	15.91	15.95	4,344,312	-0.03(-0.18%)
Dec 08, 2017	15.73	15.99	15.73	15.98	4,368,508	+0.30(+1.92%)
Dec 07, 2017	15.55	15.78	15.55	15.68	3,824,581	+0.09(+0.56%)
Dec 06, 2017	15.52	15.60	15.43	15.59	3,992,402	+0.08(+0.52%)
Dec 05, 2017	15.51	15.66	15.51	15.51	3,558,694	+0.00(+0.00%)
Dec 04, 2017	15.77	15.79	15.50	15.51	4,352,218	-0.24(-1.51%)

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.