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 (%)
May 29, 2015	17.54	17.62	17.38	17.41	3,544,492	-0.11(-0.63%)
May 28, 2015	17.55	17.68	17.42	17.52	1,804,341	-0.02(-0.14%)
May 27, 2015	17.47	17.57	17.37	17.54	3,211,977	+0.08(+0.44%)
May 26, 2015	17.47	17.52	17.36	17.46	3,152,499	-0.00(-0.03%)
May 22, 2015	17.42	17.47	17.47	17.47	1,884,738	-0.01(-0.08%)
May 21, 2015	17.62	17.62	17.40	17.48	3,412,515	-0.11(-0.60%)
May 20, 2015	17.63	17.72	17.49	17.59	2,721,785	+0.01(+0.08%)
May 19, 2015	17.36	17.60	17.36	17.57	3,348,777	+0.12(+0.66%)
May 18, 2015	17.39	17.51	17.35	17.46	2,830,463	-0.06(-0.36%)
May 15, 2015	17.39	17.64	17.29	17.52	2,966,307	+0.21(+1.20%)
May 14, 2015	17.03	17.33	16.96	17.31	2,754,643	+0.39(+2.31%)
May 13, 2015	17.31	17.39	16.88	16.92	3,383,990	-0.34(-1.99%)
May 12, 2015	17.05	17.37	16.92	17.27	2,332,575	+0.04(+0.25%)
May 11, 2015	17.35	17.53	17.15	17.22	3,040,670	-0.26(-1.49%)
May 08, 2015	17.22	17.60	17.22	17.48	4,019,825	+0.41(+2.38%)
May 07, 2015	16.89	17.17	16.87	17.08	3,757,971	+0.23(+1.35%)
May 06, 2015	17.07	17.07	16.57	16.85	5,006,140	-0.23(-1.33%)
May 05, 2015	17.39	17.43	17.00	17.08	3,807,577	-0.34(-1.97%)
May 04, 2015	17.62	17.79	17.41	17.42	3,756,483	-0.11(-0.63%)

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.