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 (%)
Nov 30, 2005 4.208 4.249 4.149 4.156 1,426,971 -0.04(-1.07%)
Nov 29, 2005 4.170 4.253 4.170 4.201 1,107,971 +0.03(+0.75%)
Nov 28, 2005 4.198 4.208 4.149 4.170 790,994 -0.03(-0.66%)
Nov 25, 2005 4.239 4.239 4.191 4.198 230,501 -0.07(-1.54%)
Nov 23, 2005 4.274 4.305 4.211 4.263 831,484 -0.02(-0.56%)
Nov 22, 2005 4.236 4.305 4.229 4.288 926,345 +0.03(+0.81%)
Nov 21, 2005 4.246 4.291 4.236 4.253 843,920 +0.00(+0.08%)
Nov 18, 2005 4.294 4.294 4.194 4.249 1,098,137 +0.01(+0.33%)
Nov 17, 2005 4.288 4.298 4.201 4.236 1,500,431 -0.03(-0.81%)
Nov 16, 2005 4.063 4.346 4.063 4.270 5,165,036 +0.19(+4.66%)
Nov 15, 2005 4.249 4.249 4.032 4.080 1,559,430 -0.18(-4.30%)
Nov 14, 2005 4.270 4.319 4.218 4.263 366,431 +0.01(+0.24%)
Nov 11, 2005 4.236 4.357 4.236 4.253 659,981 -0.06(-1.44%)
Nov 10, 2005 4.180 4.315 4.077 4.315 427,166 +0.14(+3.31%)
Nov 09, 2005 4.187 4.249 4.149 4.177 428,322 -0.01(-0.17%)
Nov 08, 2005 4.187 4.187 4.111 4.184 403,450 -0.00(-0.08%)
Nov 07, 2005 4.160 4.239 4.149 4.187 216,330 +0.04(+0.92%)
Nov 04, 2005 4.187 4.232 4.122 4.149 406,053 -0.04(-1.07%)
Nov 03, 2005 4.191 4.249 4.173 4.194 805,744 +0.04(+0.92%)
Nov 02, 2005 4.222 4.249 4.156 4.156 787,234 -0.07(-1.56%)
Nov 01, 2005 4.249 4.288 4.166 4.222 477,778 -0.03(-0.65%)
Oct 31, 2005 4.232 4.339 4.225 4.249 359,201 +0.05(+1.24%)
Oct 28, 2005 4.135 4.218 4.094 4.198 386,097 +0.09(+2.10%)
Oct 27, 2005 4.166 4.201 4.108 4.111 374,818 -0.16(-3.65%)
Oct 26, 2005 4.322 4.405 4.253 4.267 337,221 -0.09(-1.99%)
Oct 25, 2005 4.426 4.440 4.263 4.353 618,045 -0.07(-1.56%)
Oct 24, 2005 4.284 4.422 4.284 4.422 369,323 +0.16(+3.65%)
Oct 21, 2005 4.236 4.281 4.198 4.267 454,062 +0.05(+1.15%)
Oct 20, 2005 4.284 4.291 4.184 4.218 426,587 -0.07(-1.53%)
Oct 19, 2005 4.205 4.284 4.122 4.284 970,306 +0.08(+1.89%)
Oct 18, 2005 4.256 4.284 4.166 4.205 566,855 -0.05(-1.22%)
Oct 17, 2005 4.274 4.288 4.215 4.256 441,048 -0.03(-0.73%)
Oct 14, 2005 4.198 4.312 4.170 4.288 559,046 +0.12(+2.82%)
Oct 13, 2005 4.191 4.198 4.063 4.170 748,769 -0.02(-0.50%)
Oct 12, 2005 4.239 4.298 4.132 4.191 693,241 -0.04(-1.06%)
Oct 11, 2005 4.350 4.381 4.184 4.236 817,891 -0.11(-2.55%)
Oct 10, 2005 4.785 4.785 4.326 4.346 779,137 -0.11(-2.48%)
Oct 07, 2005 4.492 4.495 4.426 4.457 504,674 -0.02(-0.54%)
Oct 06, 2005 4.512 4.564 4.467 4.481 1,172,465 -0.01(-0.23%)
Oct 05, 2005 4.581 4.619 4.492 4.492 743,274 -0.12(-2.55%)
Oct 04, 2005 4.789 4.792 4.609 4.609 837,557 -0.19(-3.89%)
Oct 03, 2005 4.803 4.834 4.751 4.796 730,260 -0.02(-0.36%)
Sep 30, 2005 4.730 4.813 4.709 4.813 367,299 +0.07(+1.53%)
Sep 29, 2005 4.689 4.747 4.595 4.740 518,267 +0.05(+1.11%)
Sep 28, 2005 4.599 4.706 4.571 4.689 681,961 +0.09(+1.95%)
Sep 27, 2005 4.606 4.616 4.554 4.599 652,172 -0.02(-0.45%)
Sep 26, 2005 4.644 4.682 4.599 4.619 1,018,893 -0.02(-0.52%)
Sep 23, 2005 4.644 4.720 4.599 4.644 251,325 -0.02(-0.52%)
Sep 22, 2005 4.616 4.692 4.571 4.668 788,970 +0.03(+0.75%)
Sep 21, 2005 4.682 4.685 4.616 4.633 593,462 -0.08(-1.76%)
Sep 20, 2005 4.730 4.765 4.685 4.716 727,368 -0.01(-0.29%)
Sep 19, 2005 4.775 4.799 4.720 4.730 341,559 -0.06(-1.30%)
Sep 16, 2005 4.789 4.813 4.768 4.792 1,188,082 +0.02(+0.43%)
Sep 15, 2005 4.758 4.785 4.740 4.772 384,651 +0.01(+0.29%)
Sep 14, 2005 4.810 4.841 4.744 4.758 277,065 -0.05(-1.01%)
Sep 13, 2005 4.823 4.834 4.775 4.806 795,043 -0.06(-1.14%)
Sep 12, 2005 4.772 4.896 4.772 4.861 533,306 +0.07(+1.52%)
Sep 09, 2005 4.754 4.841 4.720 4.789 316,397 +0.03(+0.65%)
Sep 08, 2005 4.803 4.855 4.702 4.758 358,333 -0.06(-1.29%)
Sep 07, 2005 4.799 4.844 4.709 4.820 524,341 +0.01(+0.29%)
Sep 06, 2005 4.578 4.841 4.571 4.806 814,131 +0.25(+5.46%)
Sep 02, 2005 4.609 4.633 4.530 4.557 229,634 -0.02(-0.38%)
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.