Indicators

Omega Healthcare Investors (NY: OHI )

30.68 +0.05 (+0.16%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.910	6.147	5.822	6.120	3,980,813	+0.23(+3.97%)
Nov 27, 2009	5.921	5.998	5.853	5.887	1,883,645	-0.16(-2.63%)
Nov 25, 2009	6.012	6.076	6.008	6.046	1,505,419	+0.04(+0.62%)
Nov 24, 2009	6.049	6.049	5.951	6.008	2,810,460	-0.03(-0.50%)
Nov 23, 2009	6.164	6.208	5.968	6.039	5,777,584	-0.02(-0.39%)
Nov 20, 2009	6.042	6.127	6.022	6.063	5,292,038	-0.01(-0.11%)
Nov 19, 2009	6.225	6.252	6.063	6.069	7,077,160	-0.19(-2.97%)
Nov 18, 2009	6.293	6.438	6.201	6.255	6,639,844	+0.13(+2.10%)
Nov 17, 2009	5.981	6.276	5.934	6.127	6,981,974	+0.16(+2.66%)
Nov 16, 2009	5.762	6.029	5.755	5.968	5,774,052	+0.05(+0.86%)
Nov 13, 2009	5.866	5.917	5.812	5.917	3,013,861	+0.09(+1.63%)
Nov 12, 2009	5.826	5.860	5.792	5.822	3,949,741	-0.01(-0.23%)
Nov 11, 2009	5.778	5.839	5.692	5.836	3,350,047	+0.13(+2.19%)
Nov 10, 2009	5.582	5.751	5.542	5.711	5,550,861	+0.09(+1.56%)
Nov 09, 2009	5.484	5.630	5.454	5.623	3,575,626	+0.20(+3.62%)
Nov 06, 2009	5.430	5.484	5.345	5.427	3,506,419	-0.06(-1.11%)
Nov 05, 2009	5.403	5.491	5.325	5.487	2,897,896	+0.16(+2.92%)
Nov 04, 2009	5.420	5.467	5.328	5.332	4,844,607	-0.06(-1.07%)
Nov 03, 2009	5.169	5.389	5.156	5.389	4,546,731	+0.16(+3.04%)

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.