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

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2006 5.197 5.204 5.169 5.190 685,432 +0.00(+0.00%)
Sep 28, 2006 5.207 5.207 5.155 5.190 586,811 -0.00(-0.07%)
Sep 27, 2006 5.100 5.193 5.097 5.193 622,384 +0.07(+1.42%)
Sep 26, 2006 5.104 5.148 5.090 5.121 638,290 +0.02(+0.34%)
Sep 25, 2006 5.059 5.128 5.045 5.104 1,199,362 +0.02(+0.34%)
Sep 22, 2006 5.100 5.110 5.041 5.086 973,776 -0.02(-0.41%)
Sep 21, 2006 5.148 5.162 5.065 5.107 918,537 -0.04(-0.81%)
Sep 20, 2006 5.135 5.176 5.128 5.148 927,502 +0.05(+0.95%)
Sep 19, 2006 5.138 5.145 5.069 5.100 837,557 -0.05(-0.94%)
Sep 18, 2006 5.138 5.187 5.121 5.148 734,598 -0.04(-0.73%)
Sep 15, 2006 5.242 5.245 5.162 5.187 1,394,869 -0.03(-0.53%)
Sep 14, 2006 5.187 5.228 5.100 5.214 783,186 -0.11(-2.08%)
Sep 13, 2006 5.318 5.359 5.283 5.325 487,032 +0.02(+0.39%)
Sep 12, 2006 5.266 5.304 5.238 5.304 603,006 +0.04(+0.85%)
Sep 11, 2006 5.121 5.259 5.090 5.259 680,515 +0.11(+2.15%)
Sep 08, 2006 5.117 5.176 5.076 5.148 352,838 +0.03(+0.54%)
Sep 07, 2006 5.176 5.183 5.110 5.121 469,101 -0.06(-1.13%)
Sep 06, 2006 5.114 5.183 5.105 5.180 510,748 +0.01(+0.27%)
Sep 05, 2006 5.152 5.187 5.124 5.166 766,700 +0.01(+0.27%)
Sep 01, 2006 5.114 5.180 5.024 5.152 729,681 +0.04(+0.88%)
Aug 31, 2006 5.169 5.173 5.093 5.107 719,559 -0.05(-1.01%)
Aug 30, 2006 5.124 5.180 5.065 5.159 681,383 +0.04(+0.81%)
Aug 29, 2006 5.079 5.117 5.052 5.117 712,329 +0.04(+0.75%)
Aug 28, 2006 5.017 5.093 5.017 5.079 471,126 +0.07(+1.45%)
Aug 25, 2006 4.962 5.024 4.962 5.007 479,802 +0.01(+0.21%)
Aug 24, 2006 4.965 5.010 4.927 4.996 502,361 +0.03(+0.70%)
Aug 23, 2006 5.027 5.079 4.913 4.962 697,000 -0.06(-1.10%)
Aug 22, 2006 4.951 5.024 4.948 5.017 569,458 +0.04(+0.83%)
Aug 21, 2006 4.882 4.979 4.879 4.976 778,847 +0.04(+0.77%)
Aug 18, 2006 4.920 4.941 4.848 4.938 511,037 +0.03(+0.63%)
Aug 17, 2006 4.875 4.924 4.865 4.906 576,110 +0.01(+0.21%)
Aug 16, 2006 4.841 4.910 4.837 4.896 625,276 +0.06(+1.22%)
Aug 15, 2006 4.799 4.858 4.799 4.837 744,720 +0.04(+0.79%)
Aug 14, 2006 4.747 4.837 4.747 4.799 511,037 +0.06(+1.24%)
Aug 11, 2006 4.754 4.761 4.702 4.740 635,977 -0.02(-0.44%)
Aug 10, 2006 4.772 4.806 4.737 4.761 833,219 -0.01(-0.22%)
Aug 09, 2006 4.806 4.817 4.754 4.772 548,924 +0.02(+0.36%)
Aug 08, 2006 4.810 4.813 4.720 4.754 1,272,243 -0.06(-1.15%)
Aug 07, 2006 4.813 4.817 4.737 4.810 724,475 -0.00(-0.07%)
Aug 04, 2006 4.765 4.813 4.727 4.813 689,192 +0.10(+2.13%)
Aug 03, 2006 4.626 4.727 4.616 4.713 558,468 +0.05(+1.11%)
Aug 02, 2006 4.602 4.685 4.588 4.661 430,925 +0.06(+1.20%)
Aug 01, 2006 4.606 4.633 4.564 4.606 392,460 -0.01(-0.30%)
Jul 31, 2006 4.657 4.657 4.571 4.619 572,350 -0.03(-0.74%)
Jul 28, 2006 4.810 4.810 4.530 4.654 616,310 +0.14(+3.14%)
Jul 27, 2006 4.661 4.661 4.498 4.512 721,873 -0.15(-3.12%)
Jul 26, 2006 4.754 4.758 4.647 4.657 994,889 -0.10(-2.04%)
Jul 25, 2006 4.709 4.761 4.664 4.754 483,562 +0.05(+1.10%)
Jul 24, 2006 4.502 4.740 4.533 4.702 902,341 +0.20(+4.53%)
Jul 21, 2006 4.640 4.640 4.488 4.498 956,423 -0.14(-3.06%)
Jul 20, 2006 4.675 4.685 4.630 4.640 784,342 -0.03(-0.59%)
Jul 19, 2006 4.640 4.727 4.606 4.668 810,661 +0.06(+1.35%)
Jul 18, 2006 4.440 4.613 4.415 4.606 586,232 +0.17(+3.74%)
Jul 17, 2006 4.433 4.464 4.343 4.440 738,068 +0.01(+0.16%)
Jul 14, 2006 4.519 4.519 4.426 4.433 696,133 -0.10(-2.14%)
Jul 13, 2006 4.547 4.585 4.492 4.530 633,085 -0.05(-1.13%)
Jul 12, 2006 4.599 4.606 4.536 4.581 666,344 -0.03(-0.75%)
Jul 11, 2006 4.678 4.678 4.602 4.616 712,907 -0.06(-1.26%)
Jul 10, 2006 4.585 4.706 4.578 4.675 603,296 +0.09(+1.88%)
Jul 07, 2006 4.602 4.668 4.578 4.588 536,488 -0.04(-0.90%)
Jul 06, 2006 4.613 4.657 4.585 4.630 780,583 +0.02(+0.37%)
Jul 05, 2006 4.651 4.651 4.537 4.613 863,297 -0.01(-0.30%)
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.