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

Omega Healthcare Investors (NY: OHI )

40.48 -0.81 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Nov 01, 2005 3.696 3.729 3.624 3.672 549,319 -0.02(-0.65%)
Oct 31, 2005 3.681 3.774 3.675 3.696 412,987 +0.05(+1.24%)
Oct 28, 2005 3.597 3.669 3.561 3.651 443,911 +0.08(+2.10%)
Oct 27, 2005 3.624 3.654 3.573 3.576 430,943 -0.14(-3.65%)
Oct 26, 2005 3.759 3.831 3.699 3.711 387,715 -0.08(-1.99%)
Oct 25, 2005 3.849 3.861 3.708 3.786 710,590 -0.06(-1.56%)
Oct 24, 2005 3.726 3.846 3.726 3.846 424,625 +0.14(+3.65%)
Oct 21, 2005 3.684 3.723 3.651 3.711 522,053 +0.04(+1.15%)
Oct 20, 2005 3.726 3.732 3.639 3.669 490,463 -0.06(-1.53%)
Oct 19, 2005 3.657 3.726 3.585 3.726 1,115,597 +0.07(+1.89%)
Oct 18, 2005 3.702 3.726 3.624 3.657 651,735 -0.05(-1.22%)
Oct 17, 2005 3.717 3.729 3.666 3.702 507,089 -0.03(-0.73%)
Oct 14, 2005 3.651 3.750 3.627 3.729 642,757 +0.10(+2.82%)
Oct 13, 2005 3.645 3.651 3.534 3.627 860,888 -0.02(-0.50%)
Oct 12, 2005 3.687 3.738 3.594 3.645 797,045 -0.04(-1.06%)
Oct 11, 2005 3.783 3.810 3.639 3.684 940,360 -0.10(-2.55%)
Oct 10, 2005 4.162 4.162 3.762 3.780 895,803 -0.10(-2.48%)
Oct 07, 2005 3.907 3.910 3.849 3.876 580,243 -0.02(-0.54%)
Oct 06, 2005 3.925 3.970 3.885 3.898 1,348,027 -0.01(-0.23%)
Oct 05, 2005 3.985 4.018 3.907 3.907 854,571 -0.10(-2.55%)
Oct 04, 2005 4.165 4.168 4.009 4.009 962,971 -0.16(-3.89%)
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.