Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

40.41 -0.07 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 3.804 3.955 3.768 3.943 1,409,210 -0.00(-0.08%)
Jan 30, 2006 3.982 4.009 3.940 3.946 643,754 -0.04(-0.91%)
Jan 27, 2006 3.982 4.069 3.958 3.982 769,778 -0.08(-1.85%)
Jan 26, 2006 4.015 4.057 3.970 4.057 904,781 +0.05(+1.35%)
Jan 25, 2006 4.015 4.015 3.964 4.003 423,627 +0.00(+0.08%)
Jan 24, 2006 3.964 4.021 3.946 4.000 573,925 +0.05(+1.22%)
Jan 23, 2006 3.943 3.979 3.916 3.952 654,062 +0.01(+0.23%)
Jan 20, 2006 4.006 4.006 3.904 3.943 645,084 -0.04(-0.98%)
Jan 19, 2006 3.892 3.982 3.879 3.982 1,095,979 +0.08(+2.08%)
Jan 18, 2006 3.870 3.901 3.822 3.901 816,331 +0.03(+0.78%)
Jan 17, 2006 3.910 3.910 3.819 3.870 923,734 -0.08(-2.13%)
Jan 13, 2006 4.030 4.030 3.913 3.955 510,415 -0.04(-1.05%)
Jan 12, 2006 4.033 4.033 3.949 3.997 774,101 -0.04(-0.89%)
Jan 11, 2006 4.033 4.060 3.994 4.033 1,318,433 +0.00(+0.07%)
Jan 10, 2006 3.940 4.033 3.925 4.030 746,835 +0.09(+2.29%)
Jan 09, 2006 3.898 3.940 3.864 3.940 1,249,934 +0.05(+1.16%)
Jan 06, 2006 3.849 3.898 3.774 3.895 1,342,707 +0.06(+1.57%)
Jan 05, 2006 3.913 3.928 3.825 3.834 1,444,457 -0.08(-1.92%)
Jan 04, 2006 3.910 3.964 3.876 3.910 811,343 +0.00(+0.00%)
Jan 03, 2006 3.816 3.922 3.717 3.910 919,744 +0.12(+3.26%)
Dec 30, 2005 3.723 3.789 3.687 3.786 994,893 +0.06(+1.61%)
Dec 29, 2005 3.714 3.759 3.699 3.726 466,522 -0.01(-0.16%)
Dec 28, 2005 3.723 3.741 3.675 3.732 708,928 +0.01(+0.16%)
Dec 27, 2005 3.789 3.813 3.708 3.726 578,248 -0.07(-1.74%)
Dec 23, 2005 3.786 3.819 3.777 3.792 497,446 +0.01(+0.16%)
Dec 22, 2005 3.738 3.786 3.690 3.786 533,691 +0.06(+1.70%)
Dec 21, 2005 3.684 3.729 3.666 3.723 806,688 +0.05(+1.31%)
Dec 20, 2005 3.609 3.678 3.609 3.675 1,327,079 +0.05(+1.41%)
Dec 19, 2005 3.648 3.651 3.594 3.624 906,443 -0.03(-0.82%)
Dec 16, 2005 3.624 3.654 3.591 3.654 2,002,422 +0.03(+0.83%)
Dec 15, 2005 3.645 3.672 3.612 3.624 750,492 -0.04(-1.07%)
Dec 14, 2005 3.651 3.699 3.639 3.663 442,913 +0.02(+0.41%)
Dec 13, 2005 3.654 3.690 3.624 3.648 543,999 -0.01(-0.33%)
Dec 12, 2005 3.723 3.726 3.639 3.660 435,265 -0.05(-1.30%)
Dec 09, 2005 3.672 3.723 3.654 3.708 585,564 +0.03(+0.74%)
Dec 08, 2005 3.642 3.759 3.624 3.681 1,249,269 +0.04(+1.16%)
Dec 07, 2005 3.609 3.669 3.609 3.639 738,522 +0.03(+0.83%)
Dec 06, 2005 3.660 3.669 3.549 3.609 1,395,577 -0.02(-0.58%)
Dec 05, 2005 3.669 3.684 3.612 3.630 835,617 -0.07(-1.79%)
Dec 02, 2005 3.729 3.744 3.675 3.696 617,153 -0.03(-0.89%)
Dec 01, 2005 3.645 3.732 3.639 3.729 786,737 +0.11(+3.16%)
Nov 30, 2005 3.660 3.696 3.609 3.615 1,640,643 -0.04(-1.07%)
Nov 29, 2005 3.627 3.699 3.627 3.654 1,273,876 +0.03(+0.75%)
Nov 28, 2005 3.651 3.660 3.609 3.627 909,436 -0.02(-0.66%)
Nov 25, 2005 3.687 3.687 3.645 3.651 265,016 -0.06(-1.54%)
Nov 23, 2005 3.717 3.744 3.663 3.708 955,989 -0.02(-0.56%)
Nov 22, 2005 3.684 3.744 3.678 3.729 1,065,054 +0.03(+0.81%)
Nov 21, 2005 3.693 3.732 3.684 3.699 970,287 +0.00(+0.08%)
Nov 18, 2005 3.735 3.735 3.648 3.696 1,262,570 +0.01(+0.33%)
Nov 17, 2005 3.729 3.738 3.654 3.684 1,725,102 -0.03(-0.81%)
Nov 16, 2005 3.534 3.780 3.534 3.714 5,938,437 +0.17(+4.66%)
Nov 15, 2005 3.696 3.696 3.507 3.549 1,792,936 -0.16(-4.30%)
Nov 14, 2005 3.714 3.756 3.669 3.708 421,300 +0.01(+0.24%)
Nov 11, 2005 3.684 3.789 3.684 3.699 758,805 -0.05(-1.44%)
Nov 10, 2005 3.636 3.753 3.546 3.753 491,128 +0.12(+3.31%)
Nov 09, 2005 3.642 3.696 3.609 3.633 492,459 -0.01(-0.17%)
Nov 08, 2005 3.642 3.642 3.576 3.639 463,862 -0.00(-0.08%)
Nov 07, 2005 3.618 3.687 3.609 3.642 248,723 +0.03(+0.92%)
Nov 04, 2005 3.642 3.681 3.585 3.609 466,855 -0.04(-1.07%)
Nov 03, 2005 3.645 3.696 3.630 3.648 926,394 +0.03(+0.92%)
Nov 02, 2005 3.672 3.696 3.615 3.615 905,113 -0.06(-1.56%)
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.