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

Omega Healthcare Investors (NY: OHI )

31.34 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 29, 2007 5.440 5.515 5.254 5.356 1,679,496 -0.06(-1.06%)
Jun 28, 2007 5.487 5.569 5.396 5.413 1,446,873 -0.07(-1.23%)
Jun 27, 2007 5.383 5.481 5.328 5.481 1,223,117 +0.05(+0.93%)
Jun 26, 2007 5.481 5.501 5.362 5.430 952,955 -0.01(-0.19%)
Jun 25, 2007 5.548 5.548 5.396 5.440 1,727,675 -0.11(-1.95%)
Jun 22, 2007 5.586 5.586 5.491 5.548 2,343,964 -0.04(-0.67%)
Jun 21, 2007 5.565 5.596 5.467 5.586 1,452,784 +0.00(+0.00%)
Jun 20, 2007 5.630 5.701 5.575 5.586 2,038,627 -0.04(-0.78%)
Jun 19, 2007 5.498 5.640 5.437 5.630 1,379,184 +0.11(+1.96%)
Jun 18, 2007 5.565 5.589 5.498 5.521 783,883 -0.02(-0.37%)
Jun 15, 2007 5.687 5.687 5.528 5.542 1,787,383 +0.00(+0.06%)
Jun 14, 2007 5.548 5.599 5.511 5.538 1,196,810 -0.02(-0.30%)
Jun 13, 2007 5.511 5.555 5.416 5.555 1,045,768 +0.07(+1.23%)
Jun 12, 2007 5.555 5.562 5.460 5.487 1,028,920 -0.11(-1.93%)
Jun 11, 2007 5.606 5.636 5.518 5.596 770,581 -0.04(-0.66%)
Jun 08, 2007 5.552 5.653 5.501 5.633 719,741 +0.08(+1.46%)
Jun 07, 2007 5.636 5.636 5.494 5.552 840,147 -0.12(-2.09%)
Jun 06, 2007 5.680 5.707 5.636 5.670 910,392 -0.05(-0.89%)
Jun 05, 2007 5.792 5.795 5.626 5.721 1,132,669 -0.10(-1.80%)
Jun 04, 2007 5.836 5.866 5.775 5.826 787,430 -0.03(-0.46%)
Jun 01, 2007 5.836 5.954 5.822 5.853 2,252,924 +0.03(+0.52%)
May 31, 2007 6.096 6.096 5.795 5.822 1,692,206 +0.03(+0.47%)
May 30, 2007 5.653 5.799 5.650 5.795 997,588 +0.08(+1.36%)
May 29, 2007 5.589 5.731 5.589 5.718 953,547 +0.14(+2.49%)
May 25, 2007 5.586 5.660 5.552 5.579 780,631 +0.03(+0.49%)
May 24, 2007 5.701 5.734 5.504 5.552 1,375,933 -0.16(-2.78%)
May 23, 2007 5.680 5.778 5.640 5.711 1,443,326 +0.05(+0.90%)
May 22, 2007 5.552 5.697 5.501 5.660 882,016 +0.12(+2.07%)
May 21, 2007 5.477 5.636 5.457 5.545 1,003,204 +0.08(+1.49%)
May 18, 2007 5.501 5.518 5.406 5.464 886,449 -0.03(-0.62%)
May 17, 2007 5.609 5.572 5.471 5.498 891,770 -0.11(-1.99%)
May 16, 2007 5.603 5.633 5.487 5.609 1,637,227 +0.01(+0.12%)
May 15, 2007 5.714 5.714 5.562 5.603 1,736,543 -0.10(-1.84%)
May 14, 2007 5.741 5.751 5.592 5.707 926,353 -0.03(-0.53%)
May 11, 2007 5.751 5.785 5.714 5.738 523,771 +0.03(+0.53%)
May 10, 2007 5.829 5.849 5.704 5.707 1,241,443 -0.15(-2.54%)
May 09, 2007 5.762 5.890 5.762 5.856 1,173,755 +0.08(+1.35%)
May 08, 2007 5.731 5.819 5.684 5.778 784,178 +0.01(+0.12%)
May 07, 2007 5.789 5.819 5.734 5.772 774,424 -0.01(-0.18%)
May 04, 2007 5.782 5.806 5.711 5.782 587,025 +0.02(+0.29%)
May 03, 2007 5.795 5.816 5.613 5.765 1,299,064 -0.05(-0.93%)
May 02, 2007 5.694 5.829 5.640 5.819 903,593 +0.12(+2.14%)
May 01, 2007 5.846 5.846 5.548 5.697 1,491,210 +0.01(+0.24%)
Apr 30, 2007 5.877 5.877 5.660 5.684 2,924,191 -0.19(-3.28%)
Apr 27, 2007 6.113 6.113 5.839 5.877 1,334,552 +0.09(+1.64%)
Apr 26, 2007 5.907 5.921 5.751 5.782 1,076,804 -0.22(-3.61%)
Apr 25, 2007 6.039 6.083 5.924 5.998 793,341 +0.02(+0.40%)
Apr 24, 2007 6.073 6.073 5.944 5.975 928,422 -0.10(-1.62%)
Apr 23, 2007 5.921 6.076 5.921 6.073 1,007,047 +0.14(+2.28%)
Apr 20, 2007 6.005 6.005 5.904 5.937 972,759 +0.05(+0.92%)
Apr 19, 2007 5.880 5.910 5.846 5.883 838,270 -0.04(-0.74%)
Apr 18, 2007 5.890 5.951 5.890 5.927 729,791 +0.00(+0.00%)
Apr 17, 2007 5.866 5.951 5.799 5.927 786,838 +0.06(+0.98%)
Apr 16, 2007 5.792 5.877 5.714 5.870 679,838 +0.07(+1.28%)
Apr 13, 2007 5.751 5.802 5.667 5.795 583,478 +0.04(+0.65%)
Apr 12, 2007 5.724 5.758 5.626 5.758 629,293 +0.01(+0.18%)
Apr 11, 2007 5.785 5.809 5.670 5.748 978,671 -0.02(-0.29%)
Apr 10, 2007 5.765 5.799 5.667 5.765 978,080 -0.02(-0.29%)
Apr 09, 2007 5.910 5.910 5.762 5.782 701,711 -0.10(-1.78%)
Apr 05, 2007 5.893 5.927 5.860 5.887 674,517 -0.03(-0.57%)
Apr 04, 2007 5.877 5.921 5.694 5.921 987,538 +0.03(+0.52%)
Apr 03, 2007 5.863 5.897 5.789 5.890 799,253 +0.06(+1.04%)
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.