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: 7:00 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 (%)
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%)
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.