Indicators

Omega Healthcare Investors (NY: OHI )

30.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	6.201	6.228	6.134	6.134	458,743	-0.06(-0.93%)
Jan 30, 2007	6.124	6.191	6.103	6.191	555,102	+0.08(+1.33%)
Jan 29, 2007	5.978	6.124	5.978	6.110	910,392	+0.02(+0.28%)
Jan 26, 2007	6.117	6.124	6.002	6.093	664,763	-0.02(-0.39%)
Jan 25, 2007	5.924	6.117	5.924	6.117	884,676	+0.20(+3.31%)
Jan 24, 2007	5.998	6.022	5.921	5.921	735,407	-0.09(-1.52%)
Jan 23, 2007	5.924	6.059	5.921	6.012	557,467	+0.07(+1.20%)
Jan 22, 2007	6.083	6.083	5.914	5.941	894,135	-0.14(-2.23%)
Jan 19, 2007	5.927	6.076	5.870	6.076	474,113	+0.15(+2.51%)
Jan 18, 2007	5.907	5.948	5.833	5.927	653,531	+0.03(+0.52%)
Jan 17, 2007	5.917	5.992	5.873	5.897	431,253	-0.02(-0.34%)
Jan 16, 2007	5.944	5.971	5.839	5.917	659,147	-0.01(-0.23%)
Jan 12, 2007	5.880	5.931	5.860	5.931	595,893	+0.05(+0.81%)
Jan 11, 2007	5.809	5.948	5.792	5.883	879,947	+0.07(+1.16%)
Jan 10, 2007	5.762	5.816	5.748	5.816	589,094	+0.01(+0.23%)
Jan 09, 2007	5.765	5.809	5.646	5.802	754,029	+0.03(+0.53%)
Jan 08, 2007	5.751	5.782	5.701	5.772	982,809	+0.01(+0.12%)
Jan 05, 2007	5.765	5.914	5.623	5.765	4,329,978	-0.16(-2.74%)
Jan 04, 2007	6.002	6.090	5.836	5.927	1,234,349	-0.07(-1.24%)

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.