Indicators

Omega Healthcare Investors (NY: OHI )

30.68 -0.10 (-0.32%)

Streaming Delayed Price Updated: 3:04 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.05	24.31	24.05	24.19	3,072,395	+0.16(+0.66%)
Jun 27, 2019	24.14	24.31	23.81	24.04	1,939,732	+0.09(+0.38%)
Jun 26, 2019	24.38	24.46	23.85	23.94	2,763,973	-0.44(-1.81%)
Jun 25, 2019	24.84	25.06	24.38	24.39	2,421,532	-0.40(-1.62%)
Jun 24, 2019	24.93	25.18	24.73	24.79	3,289,185	-0.26(-1.05%)
Jun 21, 2019	25.04	25.11	24.73	25.05	7,091,404	-0.07(-0.29%)
Jun 20, 2019	24.91	25.22	24.90	25.12	2,710,587	+0.27(+1.09%)
Jun 19, 2019	24.33	24.96	24.17	24.85	2,216,410	+0.41(+1.70%)
Jun 18, 2019	24.75	24.84	24.23	24.44	4,341,526	-0.19(-0.78%)
Jun 17, 2019	23.96	24.72	23.96	24.63	2,167,099	+0.59(+2.47%)
Jun 14, 2019	23.94	24.16	23.89	24.04	1,352,327	+0.10(+0.41%)
Jun 13, 2019	23.78	23.97	23.69	23.94	1,203,577	+0.16(+0.66%)
Jun 12, 2019	23.74	23.85	23.68	23.78	2,049,041	+0.13(+0.56%)
Jun 11, 2019	23.74	23.87	23.48	23.65	1,518,176	-0.09(-0.39%)
Jun 10, 2019	23.87	24.00	23.65	23.74	1,541,128	-0.18(-0.74%)
Jun 07, 2019	23.99	24.12	23.91	23.92	1,406,858	+0.05(+0.22%)
Jun 06, 2019	23.92	23.94	23.60	23.87	1,040,918	+0.03(+0.11%)
Jun 05, 2019	23.60	23.87	23.48	23.84	2,085,090	+0.41(+1.74%)
Jun 04, 2019	23.30	23.43	22.90	23.43	3,318,555	+0.09(+0.39%)

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.