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

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2006 4.148 4.171 4.070 4.171 889,701 +0.05(+1.23%)
May 30, 2006 4.127 4.178 4.050 4.121 778,562 -0.02(-0.41%)
May 26, 2006 4.158 4.195 4.094 4.138 463,176 +0.00(+0.00%)
May 25, 2006 4.023 4.151 3.975 4.138 740,728 +0.17(+4.17%)
May 24, 2006 3.985 4.050 3.908 3.972 603,282 -0.02(-0.51%)
May 23, 2006 4.046 4.083 3.975 3.992 611,558 -0.01(-0.17%)
May 22, 2006 3.897 4.036 3.877 3.999 1,109,909 +0.07(+1.81%)
May 19, 2006 3.945 3.955 3.867 3.928 625,451 -0.02(-0.51%)
May 18, 2006 3.958 4.026 3.894 3.948 677,178 -0.01(-0.26%)
May 17, 2006 3.996 4.006 3.884 3.958 608,898 -0.03(-0.85%)
May 16, 2006 3.931 4.050 3.931 3.992 643,186 +0.08(+1.99%)
May 15, 2006 3.894 3.935 3.772 3.914 1,118,186 +0.02(+0.61%)
May 12, 2006 4.002 4.002 3.857 3.891 1,101,929 -0.11(-2.79%)
May 11, 2006 4.100 4.138 3.985 4.002 798,366 -0.10(-2.39%)
May 10, 2006 4.134 4.148 4.080 4.100 768,217 -0.02(-0.57%)
May 09, 2006 4.077 4.175 4.043 4.124 918,077 -0.04(-0.89%)
May 08, 2006 4.199 4.199 4.046 4.161 1,899,113 -0.06(-1.52%)
May 05, 2006 4.219 4.270 4.151 4.226 443,963 +0.03(+0.81%)
May 04, 2006 4.188 4.286 4.171 4.192 506,036 -0.01(-0.16%)
May 03, 2006 4.249 4.317 4.161 4.199 845,364 -0.06(-1.43%)
May 02, 2006 4.229 4.263 4.168 4.259 478,842 +0.06(+1.53%)
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.