Indicators

Omega Healthcare Investors (NY: OHI )

30.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	13.69	13.79	13.41	13.42	19,999,172	-0.26(-1.93%)
Jun 27, 2013	13.42	13.71	13.39	13.68	3,327,304	+0.38(+2.86%)
Jun 26, 2013	13.16	13.42	13.16	13.30	3,358,318	+0.31(+2.36%)
Jun 25, 2013	12.71	13.08	12.61	12.99	3,736,143	+0.40(+3.19%)
Jun 24, 2013	12.63	12.92	12.25	12.59	4,143,639	-0.18(-1.42%)
Jun 21, 2013	12.75	12.88	12.28	12.77	8,768,040	+0.04(+0.31%)
Jun 20, 2013	13.53	13.53	12.57	12.73	6,629,537	-0.96(-6.98%)
Jun 19, 2013	14.18	14.22	13.63	13.69	3,074,726	-0.47(-3.30%)
Jun 18, 2013	14.01	14.31	13.87	14.16	2,701,648	+0.17(+1.24%)
Jun 17, 2013	14.01	14.14	13.86	13.98	2,152,656	+0.05(+0.34%)
Jun 14, 2013	13.83	14.27	13.80	13.94	2,619,189	+0.08(+0.59%)
Jun 13, 2013	13.47	13.90	13.22	13.85	3,898,341	+0.35(+2.56%)
Jun 12, 2013	13.87	13.89	13.49	13.51	1,986,272	-0.29(-2.10%)
Jun 11, 2013	13.83	14.01	13.61	13.80	1,781,315	-0.13(-0.96%)
Jun 10, 2013	14.09	14.17	13.88	13.93	2,152,078	-0.13(-0.95%)
Jun 07, 2013	14.14	14.17	13.82	14.07	2,343,608	+0.02(+0.12%)
Jun 06, 2013	13.61	14.06	13.46	14.05	3,569,649	+0.40(+2.95%)
Jun 05, 2013	13.77	13.88	13.61	13.65	3,014,488	-0.16(-1.13%)
Jun 04, 2013	14.07	14.18	13.78	13.80	2,659,920	-0.25(-1.76%)

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.