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

Omega Healthcare Investors (NY: OHI )

31.34 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2007 5.041 5.092 4.980 5.038 878,173 +0.08(+1.71%)
Aug 30, 2007 4.838 5.014 4.794 4.953 869,897 +0.06(+1.17%)
Aug 29, 2007 4.862 4.902 4.804 4.895 895,317 +0.05(+1.05%)
Aug 28, 2007 4.990 5.038 4.845 4.845 1,836,154 -0.19(-3.76%)
Aug 27, 2007 5.058 5.092 4.936 5.034 752,551 -0.01(-0.27%)
Aug 24, 2007 4.922 5.058 4.906 5.048 704,962 +0.13(+2.68%)
Aug 23, 2007 4.997 5.051 4.885 4.916 915,416 -0.07(-1.36%)
Aug 22, 2007 4.973 5.082 4.916 4.983 1,440,074 +0.05(+0.96%)
Aug 21, 2007 4.895 5.044 4.895 4.936 842,999 +0.01(+0.14%)
Aug 20, 2007 5.092 5.092 4.848 4.929 1,285,781 -0.12(-2.41%)
Aug 17, 2007 4.906 5.416 4.906 5.051 1,886,698 +0.17(+3.46%)
Aug 16, 2007 4.733 4.983 4.588 4.882 1,595,846 +0.15(+3.15%)
Aug 15, 2007 4.723 4.895 4.665 4.733 993,746 +0.02(+0.43%)
Aug 14, 2007 4.855 4.855 4.709 4.713 625,746 -0.13(-2.72%)
Aug 13, 2007 5.041 5.068 4.824 4.845 959,754 -0.07(-1.51%)
Aug 10, 2007 4.895 5.061 4.787 4.919 1,333,960 -0.04(-0.75%)
Aug 09, 2007 4.858 5.007 4.679 4.956 3,159,474 +0.04(+0.90%)
Aug 08, 2007 4.760 4.956 4.703 4.912 2,799,160 +0.21(+4.39%)
Aug 07, 2007 4.503 4.777 4.493 4.706 1,480,865 +0.16(+3.57%)
Aug 06, 2007 4.469 4.557 4.178 4.544 1,805,118 +0.14(+3.15%)
Aug 03, 2007 4.418 4.527 4.374 4.405 1,133,556 -0.12(-2.69%)
Aug 02, 2007 4.747 4.747 4.523 4.527 2,158,043 -0.21(-4.43%)
Aug 01, 2007 4.405 5.139 4.232 4.736 5,980,507 +0.36(+8.28%)
Jul 31, 2007 4.344 4.391 4.263 4.374 2,824,284 +0.08(+1.89%)
Jul 30, 2007 4.297 4.381 4.246 4.293 1,525,497 -0.06(-1.32%)
Jul 27, 2007 4.385 4.544 4.327 4.351 1,610,625 -0.29(-6.20%)
Jul 26, 2007 4.060 4.770 4.060 4.638 2,273,615 -0.14(-2.90%)
Jul 25, 2007 4.895 5.007 4.757 4.777 1,114,047 -0.12(-2.35%)
Jul 24, 2007 4.906 4.994 4.780 4.892 1,462,243 -0.22(-4.24%)
Jul 23, 2007 5.244 5.254 5.109 5.109 472,044 -0.11(-2.08%)
Jul 20, 2007 5.322 5.332 5.193 5.217 2,036,558 -0.12(-2.16%)
Jul 19, 2007 5.339 5.362 5.291 5.332 696,243 +0.03(+0.64%)
Jul 18, 2007 5.261 5.308 5.129 5.298 1,187,647 -0.02(-0.38%)
Jul 17, 2007 5.356 5.366 5.301 5.318 544,757 -0.01(-0.25%)
Jul 16, 2007 5.430 5.471 5.332 5.332 927,535 -0.13(-2.29%)
Jul 13, 2007 5.467 5.498 5.416 5.457 957,980 -0.03(-0.49%)
Jul 12, 2007 5.437 5.515 5.403 5.484 847,433 +0.08(+1.57%)
Jul 11, 2007 5.433 5.440 5.349 5.400 688,114 -0.03(-0.56%)
Jul 10, 2007 5.548 5.559 5.427 5.430 814,327 -0.16(-2.90%)
Jul 09, 2007 5.636 5.636 5.562 5.592 477,364 -0.04(-0.78%)
Jul 06, 2007 5.623 5.680 5.575 5.636 740,728 +0.02(+0.36%)
Jul 05, 2007 5.501 5.626 5.501 5.616 996,701 +0.10(+1.84%)
Jul 03, 2007 5.491 5.545 5.406 5.515 450,171 +0.04(+0.74%)
Jul 02, 2007 5.369 5.498 5.369 5.474 2,155,087 +0.12(+2.21%)
Jun 29, 2007 5.440 5.515 5.254 5.356 1,679,496 -0.06(-1.06%)
Jun 28, 2007 5.487 5.569 5.396 5.413 1,446,873 -0.07(-1.23%)
Jun 27, 2007 5.383 5.481 5.328 5.481 1,223,117 +0.05(+0.93%)
Jun 26, 2007 5.481 5.501 5.362 5.430 952,955 -0.01(-0.19%)
Jun 25, 2007 5.548 5.548 5.396 5.440 1,727,675 -0.11(-1.95%)
Jun 22, 2007 5.586 5.586 5.491 5.548 2,343,964 -0.04(-0.67%)
Jun 21, 2007 5.565 5.596 5.467 5.586 1,452,784 +0.00(+0.00%)
Jun 20, 2007 5.630 5.701 5.575 5.586 2,038,627 -0.04(-0.78%)
Jun 19, 2007 5.498 5.640 5.437 5.630 1,379,184 +0.11(+1.96%)
Jun 18, 2007 5.565 5.589 5.498 5.521 783,883 -0.02(-0.37%)
Jun 15, 2007 5.687 5.687 5.528 5.542 1,787,383 +0.00(+0.06%)
Jun 14, 2007 5.548 5.599 5.511 5.538 1,196,810 -0.02(-0.30%)
Jun 13, 2007 5.511 5.555 5.416 5.555 1,045,768 +0.07(+1.23%)
Jun 12, 2007 5.555 5.562 5.460 5.487 1,028,920 -0.11(-1.93%)
Jun 11, 2007 5.606 5.636 5.518 5.596 770,581 -0.04(-0.66%)
Jun 08, 2007 5.552 5.653 5.501 5.633 719,741 +0.08(+1.46%)
Jun 07, 2007 5.636 5.636 5.494 5.552 840,147 -0.12(-2.09%)
Jun 06, 2007 5.680 5.707 5.636 5.670 910,392 -0.05(-0.89%)
Jun 05, 2007 5.792 5.795 5.626 5.721 1,132,669 -0.10(-1.80%)
Jun 04, 2007 5.836 5.866 5.775 5.826 787,430 -0.03(-0.46%)
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.