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 (%)
Jul 29, 2005 4.817 4.841 4.768 4.823 1,384,168 +0.01(+0.22%)
Jul 28, 2005 4.616 4.813 4.616 4.813 2,362,572 +0.20(+4.27%)
Jul 27, 2005 4.668 4.702 4.613 4.616 2,657,858 -0.10(-2.13%)
Jul 26, 2005 4.592 4.744 4.581 4.716 469,391 +0.12(+2.71%)
Jul 25, 2005 4.657 4.657 4.581 4.592 363,539 -0.07(-1.41%)
Jul 22, 2005 4.668 4.737 4.609 4.657 796,489 -0.02(-0.52%)
Jul 21, 2005 4.806 4.830 4.671 4.682 344,451 -0.12(-2.59%)
Jul 20, 2005 4.765 4.813 4.720 4.806 323,917 +0.08(+1.61%)
Jul 19, 2005 4.713 4.730 4.664 4.730 452,905 +0.04(+0.88%)
Jul 18, 2005 4.623 4.699 4.564 4.689 575,242 +0.03(+0.67%)
Jul 15, 2005 4.647 4.682 4.609 4.657 605,320 +0.01(+0.15%)
Jul 14, 2005 4.772 4.806 4.633 4.651 565,409 -0.10(-2.04%)
Jul 13, 2005 4.747 4.799 4.720 4.747 259,423 +0.00(+0.00%)
Jul 12, 2005 4.747 4.813 4.720 4.747 660,270 -0.02(-0.51%)
Jul 11, 2005 4.734 4.938 4.702 4.772 1,596,739 +0.10(+2.07%)
Jul 08, 2005 4.540 4.702 4.540 4.675 758,602 +0.14(+3.05%)
Jul 07, 2005 4.502 4.574 4.467 4.536 396,509 -0.04(-0.98%)
Jul 06, 2005 4.585 4.599 4.540 4.581 374,818 -0.00(-0.08%)
Jul 05, 2005 4.488 4.606 4.478 4.585 495,709 +0.10(+2.16%)
Jul 01, 2005 4.478 4.498 4.381 4.488 289,211 +0.04(+0.93%)
Jun 30, 2005 4.547 4.564 4.440 4.447 741,539 -0.08(-1.83%)
Jun 29, 2005 4.447 4.530 4.433 4.530 464,185 +0.06(+1.39%)
Jun 28, 2005 4.391 4.467 4.381 4.467 516,243 +0.11(+2.46%)
Jun 27, 2005 4.346 4.429 4.332 4.360 499,758 +0.01(+0.32%)
Jun 24, 2005 4.405 4.492 4.346 4.346 1,564,058 -0.06(-1.33%)
Jun 23, 2005 4.481 4.523 4.405 4.405 475,175 -0.11(-2.38%)
Jun 22, 2005 4.581 4.585 4.440 4.512 533,306 +0.02(+0.54%)
Jun 21, 2005 4.547 4.550 4.460 4.488 251,903 -0.06(-1.22%)
Jun 20, 2005 4.543 4.571 4.519 4.543 776,244 +0.02(+0.46%)
Jun 17, 2005 4.530 4.543 4.488 4.523 873,130 +0.03(+0.62%)
Jun 16, 2005 4.512 4.523 4.440 4.495 790,994 -0.03(-0.69%)
Jun 15, 2005 4.651 4.720 4.426 4.526 1,428,707 +0.10(+2.27%)
Jun 14, 2005 4.336 4.426 4.308 4.426 483,273 +0.09(+2.07%)
Jun 13, 2005 4.339 4.346 4.277 4.336 268,967 -0.02(-0.40%)
Jun 10, 2005 4.315 4.353 4.260 4.353 322,471 -0.01(-0.16%)
Jun 09, 2005 4.277 4.364 4.222 4.360 424,273 +0.06(+1.45%)
Jun 08, 2005 4.315 4.357 4.277 4.298 578,423 +0.01(+0.32%)
Jun 07, 2005 4.294 4.332 4.263 4.284 443,361 +0.01(+0.24%)
Jun 06, 2005 4.270 4.294 4.225 4.274 703,941 +0.04(+0.90%)
Jun 03, 2005 4.239 4.277 4.218 4.236 1,020,050 -0.01(-0.24%)
Jun 02, 2005 4.218 4.253 4.191 4.246 792,440 +0.02(+0.57%)
Jun 01, 2005 4.122 4.225 4.118 4.222 609,369 +0.09(+2.18%)
May 31, 2005 4.059 4.153 4.059 4.132 327,098 +0.05(+1.27%)
May 27, 2005 4.039 4.104 4.011 4.080 369,612 +0.07(+1.72%)
May 26, 2005 4.094 4.094 4.007 4.011 306,853 -0.05(-1.19%)
May 25, 2005 4.135 4.135 4.035 4.059 226,742 -0.08(-1.84%)
May 24, 2005 4.108 4.135 4.063 4.135 423,406 +0.00(+0.08%)
May 23, 2005 4.097 4.132 4.049 4.132 650,726 +0.03(+0.84%)
May 20, 2005 4.042 4.097 3.994 4.097 1,619,876 +0.05(+1.28%)
May 19, 2005 3.938 4.049 3.938 4.045 1,551,622 +0.11(+2.72%)
May 18, 2005 3.942 3.987 3.914 3.938 1,218,450 +0.03(+0.89%)
May 17, 2005 3.935 3.976 3.855 3.904 1,039,717 -0.02(-0.53%)
May 16, 2005 3.994 4.115 3.924 3.924 2,600,304 +0.12(+3.18%)
May 13, 2005 3.824 3.845 3.776 3.803 401,715 -0.03(-0.81%)
May 12, 2005 3.893 3.893 3.797 3.835 425,141 -0.04(-1.07%)
May 11, 2005 3.873 3.876 3.745 3.876 658,535 +0.00(+0.09%)
May 10, 2005 3.873 3.876 3.783 3.873 496,287 -0.01(-0.36%)
May 09, 2005 3.803 3.886 3.803 3.886 555,576 +0.08(+2.00%)
May 06, 2005 3.848 3.848 3.797 3.810 516,532 -0.03(-0.72%)
May 05, 2005 3.862 3.873 3.800 3.838 392,460 +0.00(+0.00%)
May 04, 2005 3.803 3.862 3.793 3.838 396,509 +0.00(+0.00%)
May 03, 2005 3.814 3.866 3.786 3.838 557,311 +0.00(+0.00%)
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.