Skip to main content

Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 5.152 5.204 5.090 5.148 859,248 +0.09(+1.71%)
Aug 30, 2007 4.944 5.124 4.900 5.062 851,150 +0.06(+1.17%)
Aug 29, 2007 4.969 5.010 4.910 5.003 876,023 +0.05(+1.05%)
Aug 28, 2007 5.100 5.148 4.951 4.951 1,796,584 -0.19(-3.76%)
Aug 27, 2007 5.169 5.204 5.045 5.145 736,333 -0.01(-0.27%)
Aug 24, 2007 5.031 5.169 5.014 5.159 689,770 +0.13(+2.68%)
Aug 23, 2007 5.107 5.162 4.993 5.024 895,689 -0.07(-1.36%)
Aug 22, 2007 5.083 5.193 5.024 5.093 1,409,040 +0.05(+0.96%)
Aug 21, 2007 5.003 5.155 5.003 5.045 824,832 +0.01(+0.14%)
Aug 20, 2007 5.204 5.204 4.955 5.038 1,258,072 -0.12(-2.41%)
Aug 17, 2007 5.014 5.536 5.014 5.162 1,846,039 +0.17(+3.46%)
Aug 16, 2007 4.837 5.093 4.689 4.989 1,561,455 +0.15(+3.15%)
Aug 15, 2007 4.827 5.003 4.768 4.837 972,330 +0.02(+0.43%)
Aug 14, 2007 4.962 4.962 4.813 4.817 612,261 -0.13(-2.72%)
Aug 13, 2007 5.152 5.180 4.931 4.951 939,071 -0.08(-1.51%)
Aug 10, 2007 5.003 5.173 4.893 5.027 1,305,213 -0.04(-0.75%)
Aug 09, 2007 4.965 5.117 4.782 5.065 3,091,386 +0.04(+0.90%)
Aug 08, 2007 4.865 5.065 4.806 5.021 2,738,837 +0.21(+4.39%)
Aug 07, 2007 4.602 4.882 4.592 4.810 1,448,951 +0.17(+3.57%)
Aug 06, 2007 4.568 4.657 4.270 4.644 1,766,217 +0.14(+3.15%)
Aug 03, 2007 4.516 4.626 4.471 4.502 1,109,127 -0.12(-2.69%)
Aug 02, 2007 4.851 4.851 4.623 4.626 2,111,536 -0.21(-4.43%)
Aug 01, 2007 4.502 5.252 4.326 4.841 5,851,625 +0.37(+8.28%)
Jul 31, 2007 4.440 4.488 4.357 4.471 2,763,420 +0.08(+1.89%)
Jul 30, 2007 4.391 4.478 4.339 4.388 1,492,622 -0.06(-1.32%)
Jul 27, 2007 4.481 4.644 4.422 4.447 1,575,916 -0.29(-6.20%)
Jul 26, 2007 4.149 4.875 4.149 4.740 2,224,618 -0.14(-2.90%)
Jul 25, 2007 5.003 5.117 4.861 4.882 1,090,039 -0.12(-2.35%)
Jul 24, 2007 5.014 5.104 4.886 5.000 1,430,731 -0.22(-4.24%)
Jul 23, 2007 5.359 5.370 5.221 5.221 461,871 -0.11(-2.08%)
Jul 20, 2007 5.439 5.449 5.308 5.332 1,992,670 -0.12(-2.16%)
Jul 19, 2007 5.456 5.480 5.408 5.449 681,238 +0.03(+0.64%)
Jul 18, 2007 5.377 5.425 5.242 5.415 1,162,053 -0.02(-0.38%)
Jul 17, 2007 5.473 5.484 5.418 5.435 533,017 -0.01(-0.25%)
Jul 16, 2007 5.550 5.591 5.449 5.449 907,547 -0.13(-2.29%)
Jul 13, 2007 5.588 5.619 5.536 5.577 937,335 -0.03(-0.49%)
Jul 12, 2007 5.556 5.636 5.522 5.605 829,170 +0.09(+1.57%)
Jul 11, 2007 5.553 5.560 5.467 5.518 673,285 -0.03(-0.56%)
Jul 10, 2007 5.671 5.681 5.546 5.550 796,778 -0.17(-2.90%)
Jul 09, 2007 5.760 5.760 5.684 5.716 467,077 -0.04(-0.78%)
Jul 06, 2007 5.747 5.805 5.698 5.760 724,765 +0.02(+0.36%)
Jul 05, 2007 5.622 5.750 5.622 5.740 975,222 +0.10(+1.84%)
Jul 03, 2007 5.612 5.667 5.525 5.636 440,469 +0.04(+0.74%)
Jul 02, 2007 5.487 5.619 5.487 5.595 2,108,644 +0.12(+2.21%)
Jun 29, 2007 5.560 5.636 5.370 5.473 1,643,302 -0.06(-1.06%)
Jun 28, 2007 5.608 5.691 5.515 5.532 1,415,692 -0.07(-1.23%)
Jun 27, 2007 5.501 5.601 5.446 5.601 1,196,759 +0.05(+0.93%)
Jun 26, 2007 5.601 5.622 5.480 5.550 932,419 -0.01(-0.19%)
Jun 25, 2007 5.671 5.671 5.515 5.560 1,690,443 -0.11(-1.95%)
Jun 22, 2007 5.709 5.709 5.612 5.671 2,293,450 -0.04(-0.67%)
Jun 21, 2007 5.688 5.719 5.588 5.709 1,421,476 +0.00(+0.00%)
Jun 20, 2007 5.754 5.826 5.698 5.709 1,994,694 -0.04(-0.78%)
Jun 19, 2007 5.619 5.764 5.556 5.754 1,349,463 +0.11(+1.96%)
Jun 18, 2007 5.688 5.712 5.619 5.643 766,990 -0.02(-0.37%)
Jun 15, 2007 5.812 5.812 5.650 5.664 1,748,864 +0.00(+0.06%)
Jun 14, 2007 5.671 5.722 5.633 5.660 1,171,019 -0.02(-0.30%)
Jun 13, 2007 5.633 5.678 5.536 5.678 1,023,231 +0.07(+1.23%)
Jun 12, 2007 5.678 5.684 5.581 5.608 1,006,746 -0.11(-1.93%)
Jun 11, 2007 5.729 5.760 5.639 5.719 753,975 -0.04(-0.66%)
Jun 08, 2007 5.674 5.778 5.622 5.757 704,231 +0.08(+1.46%)
Jun 07, 2007 5.760 5.760 5.615 5.674 822,041 -0.12(-2.09%)
Jun 06, 2007 5.805 5.833 5.760 5.795 890,772 -0.05(-0.89%)
Jun 05, 2007 5.920 5.923 5.750 5.847 1,108,260 -0.11(-1.80%)
Jun 04, 2007 5.964 5.996 5.902 5.954 770,460 -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.