Indicators

Omega Healthcare Investors (NY: OHI )

30.74 +0.05 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.152	8.236	8.112	8.167	2,315,612	+0.08(+1.00%)
Jan 28, 2011	8.145	8.189	8.027	8.086	3,258,399	-0.04(-0.54%)
Jan 27, 2011	8.097	8.167	8.042	8.130	3,993,478	+0.07(+0.86%)
Jan 26, 2011	7.985	8.082	7.949	8.060	2,619,319	+0.10(+1.22%)
Jan 25, 2011	7.855	7.977	7.815	7.963	3,088,052	+0.11(+1.38%)
Jan 24, 2011	7.830	7.927	7.815	7.855	2,264,321	+0.05(+0.69%)
Jan 21, 2011	7.866	7.877	7.707	7.801	2,467,218	-0.04(-0.46%)
Jan 20, 2011	7.808	7.938	7.801	7.837	2,466,513	+0.01(+0.14%)
Jan 19, 2011	7.949	7.949	7.812	7.826	2,834,370	-0.09(-1.18%)
Jan 18, 2011	7.927	7.981	7.840	7.920	4,426,254	-0.01(-0.14%)
Jan 14, 2011	7.970	8.020	7.927	7.931	3,598,753	-0.03(-0.41%)
Jan 13, 2011	7.981	7.996	7.934	7.963	1,459,900	+0.01(+0.09%)
Jan 12, 2011	8.064	8.082	7.923	7.956	1,727,366	-0.03(-0.41%)
Jan 11, 2011	8.082	8.107	7.970	7.988	1,687,311	-0.06(-0.76%)
Jan 10, 2011	7.981	8.086	7.909	8.050	2,185,141	+0.05(+0.63%)
Jan 07, 2011	8.154	8.208	7.992	7.999	3,102,502	-0.11(-1.38%)
Jan 06, 2011	8.212	8.241	8.089	8.111	2,213,933	-0.07(-0.84%)
Jan 05, 2011	8.046	8.187	8.039	8.179	2,111,972	+0.14(+1.70%)
Jan 04, 2011	8.244	8.266	8.007	8.042	1,698,721	-0.17(-2.11%)

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.