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

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 31, 2007 6.096 6.096 5.795 5.822 1,692,206 +0.03(+0.47%)
May 30, 2007 5.653 5.799 5.650 5.795 997,588 +0.08(+1.36%)
May 29, 2007 5.589 5.731 5.589 5.718 953,547 +0.14(+2.49%)
May 25, 2007 5.586 5.660 5.552 5.579 780,631 +0.03(+0.49%)
May 24, 2007 5.701 5.734 5.504 5.552 1,375,933 -0.16(-2.78%)
May 23, 2007 5.680 5.778 5.640 5.711 1,443,326 +0.05(+0.90%)
May 22, 2007 5.552 5.697 5.501 5.660 882,016 +0.12(+2.07%)
May 21, 2007 5.477 5.636 5.457 5.545 1,003,204 +0.08(+1.49%)
May 18, 2007 5.501 5.518 5.406 5.464 886,449 -0.03(-0.62%)
May 17, 2007 5.609 5.572 5.471 5.498 891,770 -0.11(-1.99%)
May 16, 2007 5.603 5.633 5.487 5.609 1,637,227 +0.01(+0.12%)
May 15, 2007 5.714 5.714 5.562 5.603 1,736,543 -0.10(-1.84%)
May 14, 2007 5.741 5.751 5.592 5.707 926,353 -0.03(-0.53%)
May 11, 2007 5.751 5.785 5.714 5.738 523,771 +0.03(+0.53%)
May 10, 2007 5.829 5.849 5.704 5.707 1,241,443 -0.15(-2.54%)
May 09, 2007 5.762 5.890 5.762 5.856 1,173,755 +0.08(+1.35%)
May 08, 2007 5.731 5.819 5.684 5.778 784,178 +0.01(+0.12%)
May 07, 2007 5.789 5.819 5.734 5.772 774,424 -0.01(-0.18%)
May 04, 2007 5.782 5.806 5.711 5.782 587,025 +0.02(+0.29%)
May 03, 2007 5.795 5.816 5.613 5.765 1,299,064 -0.05(-0.93%)
May 02, 2007 5.694 5.829 5.640 5.819 903,593 +0.12(+2.14%)
May 01, 2007 5.846 5.846 5.548 5.697 1,491,210 +0.01(+0.24%)
Apr 30, 2007 5.877 5.877 5.660 5.684 2,924,191 -0.19(-3.28%)
Apr 27, 2007 6.113 6.113 5.839 5.877 1,334,552 +0.09(+1.64%)
Apr 26, 2007 5.907 5.921 5.751 5.782 1,076,804 -0.22(-3.61%)
Apr 25, 2007 6.039 6.083 5.924 5.998 793,341 +0.02(+0.40%)
Apr 24, 2007 6.073 6.073 5.944 5.975 928,422 -0.10(-1.62%)
Apr 23, 2007 5.921 6.076 5.921 6.073 1,007,047 +0.14(+2.28%)
Apr 20, 2007 6.005 6.005 5.904 5.937 972,759 +0.05(+0.92%)
Apr 19, 2007 5.880 5.910 5.846 5.883 838,270 -0.04(-0.74%)
Apr 18, 2007 5.890 5.951 5.890 5.927 729,791 +0.00(+0.00%)
Apr 17, 2007 5.866 5.951 5.799 5.927 786,838 +0.06(+0.98%)
Apr 16, 2007 5.792 5.877 5.714 5.870 679,838 +0.07(+1.28%)
Apr 13, 2007 5.751 5.802 5.667 5.795 583,478 +0.04(+0.65%)
Apr 12, 2007 5.724 5.758 5.626 5.758 629,293 +0.01(+0.18%)
Apr 11, 2007 5.785 5.809 5.670 5.748 978,671 -0.02(-0.29%)
Apr 10, 2007 5.765 5.799 5.667 5.765 978,080 -0.02(-0.29%)
Apr 09, 2007 5.910 5.910 5.762 5.782 701,711 -0.10(-1.78%)
Apr 05, 2007 5.893 5.927 5.860 5.887 674,517 -0.03(-0.57%)
Apr 04, 2007 5.877 5.921 5.694 5.921 987,538 +0.03(+0.52%)
Apr 03, 2007 5.863 5.897 5.789 5.890 799,253 +0.06(+1.04%)
Apr 02, 2007 5.802 5.836 5.741 5.829 1,125,575 +0.03(+0.47%)
Mar 30, 2007 5.741 5.802 5.670 5.802 2,367,610 +0.07(+1.30%)
Mar 29, 2007 5.684 5.741 5.667 5.728 5,536,247 -0.03(-0.59%)
Mar 28, 2007 5.718 5.880 5.684 5.762 1,708,873 -0.11(-1.90%)
Mar 27, 2007 5.992 5.992 5.843 5.873 464,063 -0.12(-2.03%)
Mar 26, 2007 6.008 6.022 5.721 5.995 761,123 -0.01(-0.23%)
Mar 23, 2007 6.042 6.093 6.005 6.008 446,919 -0.04(-0.62%)
Mar 22, 2007 6.008 6.052 5.944 6.046 530,569 +0.07(+1.13%)
Mar 21, 2007 5.839 5.978 5.778 5.978 595,301 +0.14(+2.32%)
Mar 20, 2007 5.860 5.860 5.782 5.843 594,415 -0.02(-0.29%)
Mar 19, 2007 5.775 5.860 5.745 5.860 772,355 +0.13(+2.24%)
Mar 16, 2007 5.772 5.768 5.630 5.731 1,540,276 -0.04(-0.65%)
Mar 15, 2007 5.714 5.778 5.714 5.768 572,837 +0.06(+1.07%)
Mar 14, 2007 5.694 5.751 5.603 5.707 813,736 -0.01(-0.12%)
Mar 13, 2007 5.958 5.907 5.643 5.714 1,031,285 -0.24(-4.09%)
Mar 12, 2007 5.927 6.005 5.904 5.958 487,414 -0.01(-0.23%)
Mar 09, 2007 5.914 5.971 5.826 5.971 666,832 +0.11(+1.85%)
Mar 08, 2007 5.870 5.921 5.836 5.863 996,997 +0.07(+1.17%)
Mar 07, 2007 5.883 5.883 5.778 5.795 1,151,291 -0.07(-1.27%)
Mar 06, 2007 5.630 5.941 5.623 5.870 944,383 +0.30(+5.34%)
Mar 05, 2007 5.718 5.799 5.569 5.572 1,242,330 -0.32(-5.51%)
Mar 02, 2007 6.056 6.059 5.870 5.897 998,179 -0.21(-3.43%)
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.