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

Omega Healthcare Investors (NY: OHI )

41.29 +0.74 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 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.