Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.557	4.557	4.473	4.520	584,956	-0.03(-0.74%)
Jul 28, 2006	4.706	4.706	4.432	4.554	629,884	+0.14(+3.14%)
Jul 27, 2006	4.561	4.561	4.401	4.415	737,772	-0.14(-3.12%)
Jul 26, 2006	4.652	4.655	4.547	4.557	1,016,801	-0.09(-2.04%)
Jul 25, 2006	4.608	4.659	4.564	4.652	494,212	+0.05(+1.10%)
Jul 24, 2006	4.405	4.638	4.435	4.601	922,215	+0.20(+4.53%)
Jul 21, 2006	4.540	4.540	4.391	4.401	977,489	-0.14(-3.06%)
Jul 20, 2006	4.574	4.584	4.530	4.540	801,617	-0.03(-0.59%)
Jul 19, 2006	4.540	4.625	4.506	4.567	828,515	+0.06(+1.35%)
Jul 18, 2006	4.344	4.513	4.320	4.506	599,144	+0.16(+3.74%)
Jul 17, 2006	4.337	4.368	4.249	4.344	754,324	+0.01(+0.16%)
Jul 14, 2006	4.422	4.422	4.330	4.337	711,465	-0.09(-2.14%)
Jul 13, 2006	4.449	4.486	4.395	4.432	647,028	-0.05(-1.13%)
Jul 12, 2006	4.500	4.506	4.439	4.483	681,020	-0.03(-0.75%)
Jul 11, 2006	4.577	4.577	4.503	4.517	728,609	-0.06(-1.26%)
Jul 10, 2006	4.486	4.604	4.479	4.574	616,583	+0.08(+1.88%)
Jul 07, 2006	4.503	4.567	4.479	4.489	548,304	-0.04(-0.90%)
Jul 06, 2006	4.513	4.557	4.486	4.530	797,775	+0.02(+0.37%)
Jul 05, 2006	4.550	4.550	4.440	4.513	882,311	-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.