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

Omega Healthcare Investors (NY: OHI )

30.59 -0.19 (-0.62%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 30, 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 (%)
Jun 30, 2008 5.707 5.711 5.616 5.633 1,544,412 -0.06(-1.01%)
Jun 27, 2008 5.856 5.887 5.650 5.690 4,739,022 -0.16(-2.66%)
Jun 26, 2008 5.931 6.005 5.839 5.846 1,150,298 -0.17(-2.81%)
Jun 25, 2008 5.877 6.076 5.877 6.015 1,075,238 +0.17(+2.83%)
Jun 24, 2008 5.877 5.961 5.741 5.849 882,858 -0.04(-0.75%)
Jun 23, 2008 6.093 6.107 5.893 5.893 745,847 -0.17(-2.84%)
Jun 20, 2008 5.934 6.137 5.846 6.066 1,387,065 -0.08(-1.27%)
Jun 19, 2008 6.046 6.144 6.002 6.144 832,807 +0.09(+1.57%)
Jun 18, 2008 6.012 6.073 5.954 6.049 881,832 +0.01(+0.17%)
Jun 17, 2008 6.174 6.174 6.029 6.039 947,295 -0.14(-2.19%)
Jun 16, 2008 6.164 6.211 6.100 6.174 1,258,262 +0.02(+0.39%)
Jun 13, 2008 6.127 6.171 6.046 6.151 1,043,841 +0.04(+0.72%)
Jun 12, 2008 6.151 6.211 6.069 6.107 2,175,438 +0.02(+0.28%)
Jun 11, 2008 6.205 6.242 6.090 6.090 924,308 -0.15(-2.44%)
Jun 10, 2008 6.235 6.316 6.069 6.242 1,007,502 +0.11(+1.82%)
Jun 09, 2008 6.293 6.347 6.120 6.130 851,899 -0.15(-2.32%)
Jun 06, 2008 6.367 6.414 6.252 6.276 2,400,038 -0.15(-2.37%)
Jun 05, 2008 6.377 6.506 6.377 6.428 1,300,965 +0.03(+0.42%)
Jun 04, 2008 6.201 6.421 6.201 6.401 1,641,513 +0.18(+2.94%)
Jun 03, 2008 6.107 6.222 6.080 6.218 1,310,346 +0.15(+2.40%)
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.