Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 3.886 3.907 3.779 3.838 445,097 -0.04(-1.07%)
Apr 29, 2005 3.838 3.900 3.831 3.880 323,338 +0.04(+1.08%)
Apr 28, 2005 3.855 3.876 3.810 3.838 4,279,758 -0.09(-2.29%)
Apr 27, 2005 3.907 3.942 3.876 3.928 229,345 +0.00(+0.09%)
Apr 26, 2005 3.883 3.942 3.880 3.924 556,733 +0.02(+0.44%)
Apr 25, 2005 3.911 3.928 3.869 3.907 713,485 +0.03(+0.80%)
Apr 22, 2005 3.852 3.914 3.821 3.876 517,978 +0.01(+0.18%)
Apr 21, 2005 3.869 3.907 3.807 3.869 531,860 +0.07(+1.73%)
Apr 20, 2005 3.803 3.855 3.790 3.803 1,149,906 +0.00(+0.00%)
Apr 19, 2005 3.786 3.845 3.755 3.803 1,024,388 -0.01(-0.36%)
Apr 18, 2005 3.752 3.838 3.752 3.817 528,679 +0.06(+1.56%)
Apr 15, 2005 3.776 3.810 3.717 3.758 370,191 -0.01(-0.37%)
Apr 14, 2005 3.810 3.841 3.752 3.772 680,515 -0.06(-1.45%)
Apr 13, 2005 3.873 3.873 3.790 3.828 350,235 -0.04(-0.98%)
Apr 12, 2005 3.717 3.893 3.658 3.866 621,516 +0.13(+3.42%)
Apr 11, 2005 3.772 3.810 3.689 3.738 244,673 -0.03(-0.92%)
Apr 08, 2005 3.810 3.838 3.772 3.772 245,540 -0.06(-1.45%)
Apr 07, 2005 3.758 3.852 3.758 3.828 239,467 +0.03(+0.91%)
Apr 06, 2005 3.821 3.900 3.793 3.793 322,760 -0.01(-0.27%)
Apr 05, 2005 3.828 3.855 3.776 3.803 214,595 -0.03(-0.72%)
Apr 04, 2005 3.821 3.855 3.717 3.831 1,021,785 -0.01(-0.18%)
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.