Omega Healthcare Investors (NY: OHI )

40.47 -0.82 (-1.99%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.836 4.902 4.670 4.761 1,889,366 -0.05(-1.06%)
Jun 28, 2007 4.878 4.950 4.797 4.812 1,627,675 -0.06(-1.23%)
Jun 27, 2007 4.785 4.872 4.737 4.872 1,375,959 +0.05(+0.93%)
Jun 26, 2007 4.872 4.890 4.767 4.827 1,072,037 -0.01(-0.19%)
Jun 25, 2007 4.932 4.932 4.797 4.836 1,943,567 -0.10(-1.95%)
Jun 22, 2007 4.965 4.965 4.881 4.932 2,636,867 -0.03(-0.67%)
Jun 21, 2007 4.947 4.974 4.860 4.965 1,634,325 +0.00(+0.00%)
Jun 20, 2007 5.004 5.067 4.956 4.965 2,293,376 -0.04(-0.78%)
Jun 19, 2007 4.887 5.013 4.833 5.004 1,551,528 +0.10(+1.96%)
Jun 18, 2007 4.947 4.968 4.887 4.908 881,837 -0.02(-0.37%)
Jun 15, 2007 5.055 5.055 4.914 4.926 2,010,735 +0.00(+0.06%)
Jun 14, 2007 4.932 4.977 4.899 4.923 1,346,365 -0.02(-0.30%)
Jun 13, 2007 4.899 4.938 4.815 4.938 1,176,448 +0.06(+1.23%)
Jun 12, 2007 4.938 4.944 4.854 4.878 1,157,494 -0.10(-1.93%)
Jun 11, 2007 4.983 5.010 4.905 4.974 866,874 -0.03(-0.66%)
Jun 08, 2007 4.935 5.025 4.890 5.007 809,681 +0.07(+1.46%)
Jun 07, 2007 5.010 5.010 4.884 4.935 945,132 -0.11(-2.09%)
Jun 06, 2007 5.049 5.073 5.010 5.040 1,024,155 -0.05(-0.89%)
Jun 05, 2007 5.149 5.152 5.001 5.085 1,274,208 -0.09(-1.80%)
Jun 04, 2007 5.188 5.215 5.134 5.179 885,827 -0.02(-0.46%)
Jun 01, 2007 5.188 5.293 5.176 5.203 2,534,451 +0.03(+0.52%)
May 31, 2007 5.419 5.419 5.152 5.176 1,903,665 +0.02(+0.47%)
May 30, 2007 5.025 5.155 5.022 5.152 1,122,248 +0.07(+1.36%)
May 29, 2007 4.968 5.094 4.968 5.082 1,072,702 +0.12(+2.49%)
May 25, 2007 4.965 5.031 4.935 4.959 878,179 +0.02(+0.49%)
May 24, 2007 5.067 5.097 4.893 4.935 1,547,870 -0.14(-2.78%)
May 23, 2007 5.049 5.137 5.013 5.076 1,623,685 +0.05(+0.90%)
May 22, 2007 4.935 5.064 4.890 5.031 992,233 +0.10(+2.07%)
May 21, 2007 4.869 5.010 4.851 4.929 1,128,565 +0.07(+1.49%)
May 18, 2007 4.890 4.905 4.806 4.857 997,221 -0.03(-0.62%)
May 17, 2007 4.986 4.953 4.863 4.887 1,003,206 -0.10(-1.99%)
May 16, 2007 4.980 5.007 4.878 4.986 1,841,816 +0.01(+0.12%)
May 15, 2007 5.079 5.079 4.944 4.980 1,953,542 -0.09(-1.84%)
May 14, 2007 5.103 5.113 4.971 5.073 1,042,111 -0.03(-0.53%)
May 11, 2007 5.113 5.143 5.079 5.100 589,221 +0.03(+0.53%)
May 10, 2007 5.182 5.200 5.070 5.073 1,396,575 -0.13(-2.54%)
May 09, 2007 5.122 5.236 5.122 5.206 1,320,428 +0.07(+1.35%)
May 08, 2007 5.094 5.173 5.052 5.137 882,170 +0.01(+0.12%)
May 07, 2007 5.146 5.173 5.097 5.131 871,196 -0.01(-0.18%)
May 04, 2007 5.140 5.161 5.076 5.140 660,380 +0.02(+0.29%)
May 03, 2007 5.152 5.170 4.989 5.125 1,461,396 -0.05(-0.93%)
May 02, 2007 5.061 5.182 5.013 5.173 1,016,507 +0.11(+2.14%)
May 01, 2007 5.197 5.197 4.932 5.064 1,677,552 +0.01(+0.24%)
Apr 30, 2007 5.224 5.224 5.031 5.052 3,289,599 -0.17(-3.28%)
Apr 27, 2007 5.434 5.434 5.191 5.224 1,501,318 +0.08(+1.64%)
Apr 26, 2007 5.251 5.263 5.113 5.140 1,211,362 -0.19(-3.61%)
Apr 25, 2007 5.368 5.407 5.266 5.332 892,478 +0.02(+0.40%)
Apr 24, 2007 5.398 5.398 5.284 5.311 1,044,438 -0.09(-1.62%)
Apr 23, 2007 5.263 5.401 5.263 5.398 1,132,888 +0.12(+2.28%)
Apr 20, 2007 5.338 5.338 5.248 5.278 1,094,316 +0.05(+0.92%)
Apr 19, 2007 5.227 5.254 5.197 5.230 943,020 -0.04(-0.74%)
Apr 18, 2007 5.236 5.290 5.236 5.269 820,986 +0.00(+0.00%)
Apr 17, 2007 5.215 5.290 5.155 5.269 885,162 +0.05(+0.98%)
Apr 16, 2007 5.149 5.224 5.079 5.218 764,791 +0.07(+1.28%)
Apr 13, 2007 5.113 5.158 5.037 5.152 656,390 +0.03(+0.65%)
Apr 12, 2007 5.088 5.119 5.001 5.119 707,930 +0.01(+0.18%)
Apr 11, 2007 5.143 5.164 5.040 5.109 1,100,966 -0.02(-0.29%)
Apr 10, 2007 5.125 5.155 5.037 5.125 1,100,301 -0.02(-0.29%)
Apr 09, 2007 5.254 5.254 5.122 5.140 789,397 -0.09(-1.78%)
Apr 05, 2007 5.239 5.269 5.209 5.233 758,805 -0.03(-0.57%)
Apr 04, 2007 5.224 5.263 5.061 5.263 1,110,942 +0.03(+0.52%)
Apr 03, 2007 5.212 5.242 5.146 5.236 899,128 +0.05(+1.04%)
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.