Indicators

Omega Healthcare Investors (NY: OHI )

30.59 -0.09 (-0.31%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.67	17.96	17.50	17.92	4,755,172	+0.30(+1.71%)
Jul 28, 2017	17.97	18.01	17.59	17.62	5,552,782	-0.23(-1.27%)
Jul 27, 2017	18.34	18.36	17.67	17.85	11,375,169	-0.75(-4.04%)
Jul 26, 2017	18.52	18.65	18.47	18.60	3,114,513	+0.12(+0.66%)
Jul 25, 2017	18.54	18.56	18.31	18.48	3,996,810	-0.02(-0.12%)
Jul 24, 2017	18.62	18.64	18.48	18.50	2,264,909	-0.12(-0.63%)
Jul 21, 2017	18.61	18.63	18.43	18.62	2,161,805	+0.02(+0.09%)
Jul 20, 2017		18.74	18.58	18.60	2,071,369	-0.07(-0.36%)
Jul 19, 2017	18.67	18.74	18.58	18.67	2,575,608	+0.04(+0.21%)
Jul 18, 2017	18.72	18.82	18.61	18.63	2,788,078	-0.10(-0.53%)
Jul 17, 2017	18.57	18.77	18.50	18.73	2,992,920	+0.17(+0.93%)
Jul 14, 2017	18.41	18.59	18.36	18.56	3,076,155	+0.28(+1.55%)
Jul 13, 2017	18.30	18.35	18.21	18.27	2,536,219	-0.04(-0.21%)
Jul 12, 2017	18.12	18.32	18.12	18.31	3,361,473	+0.37(+2.05%)
Jul 11, 2017	17.96	17.99	17.82	17.94	2,977,959	+0.04(+0.22%)
Jul 10, 2017	18.15	18.21	17.88	17.90	2,260,863	-0.22(-1.23%)
Jul 07, 2017	18.03	18.19	17.82	18.13	2,635,856	+0.14(+0.77%)
Jul 06, 2017	18.31	18.33	17.97	17.99	4,033,543	-0.39(-2.15%)
Jul 05, 2017	18.74	18.76	18.31	18.38	3,313,272	-0.36(-1.90%)

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.