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

Omega Healthcare Investors (NY: OHI )

30.68 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 24, 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, 2006 5.169 5.173 5.093 5.107 719,559 -0.05(-1.01%)
Aug 30, 2006 5.124 5.180 5.065 5.159 681,383 +0.04(+0.81%)
Aug 29, 2006 5.079 5.117 5.052 5.117 712,329 +0.04(+0.75%)
Aug 28, 2006 5.017 5.093 5.017 5.079 471,126 +0.07(+1.45%)
Aug 25, 2006 4.962 5.024 4.962 5.007 479,802 +0.01(+0.21%)
Aug 24, 2006 4.965 5.010 4.927 4.996 502,361 +0.03(+0.70%)
Aug 23, 2006 5.027 5.079 4.913 4.962 697,000 -0.06(-1.10%)
Aug 22, 2006 4.951 5.024 4.948 5.017 569,458 +0.04(+0.83%)
Aug 21, 2006 4.882 4.979 4.879 4.976 778,847 +0.04(+0.77%)
Aug 18, 2006 4.920 4.941 4.848 4.938 511,037 +0.03(+0.63%)
Aug 17, 2006 4.875 4.924 4.865 4.906 576,110 +0.01(+0.21%)
Aug 16, 2006 4.841 4.910 4.837 4.896 625,276 +0.06(+1.22%)
Aug 15, 2006 4.799 4.858 4.799 4.837 744,720 +0.04(+0.79%)
Aug 14, 2006 4.747 4.837 4.747 4.799 511,037 +0.06(+1.24%)
Aug 11, 2006 4.754 4.761 4.702 4.740 635,977 -0.02(-0.44%)
Aug 10, 2006 4.772 4.806 4.737 4.761 833,219 -0.01(-0.22%)
Aug 09, 2006 4.806 4.817 4.754 4.772 548,924 +0.02(+0.36%)
Aug 08, 2006 4.810 4.813 4.720 4.754 1,272,243 -0.06(-1.15%)
Aug 07, 2006 4.813 4.817 4.737 4.810 724,475 -0.00(-0.07%)
Aug 04, 2006 4.765 4.813 4.727 4.813 689,192 +0.10(+2.13%)
Aug 03, 2006 4.626 4.727 4.616 4.713 558,468 +0.05(+1.11%)
Aug 02, 2006 4.602 4.685 4.588 4.661 430,925 +0.06(+1.20%)
Aug 01, 2006 4.606 4.633 4.564 4.606 392,460 -0.01(-0.30%)
Jul 31, 2006 4.657 4.657 4.571 4.619 572,350 -0.03(-0.74%)
Jul 28, 2006 4.810 4.810 4.530 4.654 616,310 +0.14(+3.14%)
Jul 27, 2006 4.661 4.661 4.498 4.512 721,873 -0.15(-3.12%)
Jul 26, 2006 4.754 4.758 4.647 4.657 994,889 -0.10(-2.04%)
Jul 25, 2006 4.709 4.761 4.664 4.754 483,562 +0.05(+1.10%)
Jul 24, 2006 4.502 4.740 4.533 4.702 902,341 +0.20(+4.53%)
Jul 21, 2006 4.640 4.640 4.488 4.498 956,423 -0.14(-3.06%)
Jul 20, 2006 4.675 4.685 4.630 4.640 784,342 -0.03(-0.59%)
Jul 19, 2006 4.640 4.727 4.606 4.668 810,661 +0.06(+1.35%)
Jul 18, 2006 4.440 4.613 4.415 4.606 586,232 +0.17(+3.74%)
Jul 17, 2006 4.433 4.464 4.343 4.440 738,068 +0.01(+0.16%)
Jul 14, 2006 4.519 4.519 4.426 4.433 696,133 -0.10(-2.14%)
Jul 13, 2006 4.547 4.585 4.492 4.530 633,085 -0.05(-1.13%)
Jul 12, 2006 4.599 4.606 4.536 4.581 666,344 -0.03(-0.75%)
Jul 11, 2006 4.678 4.678 4.602 4.616 712,907 -0.06(-1.26%)
Jul 10, 2006 4.585 4.706 4.578 4.675 603,296 +0.09(+1.88%)
Jul 07, 2006 4.602 4.668 4.578 4.588 536,488 -0.04(-0.90%)
Jul 06, 2006 4.613 4.657 4.585 4.630 780,583 +0.02(+0.37%)
Jul 05, 2006 4.651 4.651 4.537 4.613 863,297 -0.01(-0.30%)
Jul 03, 2006 4.571 4.654 4.533 4.626 519,424 +0.06(+1.21%)
Jun 30, 2006 4.460 4.578 4.426 4.571 2,857,703 +0.11(+2.48%)
Jun 29, 2006 4.412 4.478 4.357 4.460 739,225 +0.08(+1.82%)
Jun 28, 2006 4.270 4.398 4.270 4.381 1,347,727 +0.21(+5.06%)
Jun 27, 2006 4.198 4.249 4.156 4.170 670,682 -0.02(-0.41%)
Jun 26, 2006 4.149 4.187 4.135 4.187 917,958 +0.06(+1.42%)
Jun 23, 2006 4.111 4.149 4.070 4.128 887,880 +0.01(+0.25%)
Jun 22, 2006 4.149 4.173 4.080 4.118 489,057 -0.02(-0.58%)
Jun 21, 2006 4.087 4.170 4.080 4.142 623,830 +0.06(+1.35%)
Jun 20, 2006 4.125 4.139 4.032 4.087 1,670,199 -0.04(-0.92%)
Jun 19, 2006 4.142 4.146 4.045 4.125 425,720 -0.02(-0.58%)
Jun 16, 2006 4.149 4.170 4.097 4.149 3,133,611 +0.00(+0.00%)
Jun 15, 2006 4.056 4.149 4.011 4.149 864,165 +0.09(+2.21%)
Jun 14, 2006 4.080 4.104 4.028 4.059 434,974 -0.01(-0.17%)
Jun 13, 2006 4.101 4.156 4.063 4.066 690,927 -0.05(-1.26%)
Jun 12, 2006 4.173 4.177 4.104 4.118 472,572 -0.06(-1.33%)
Jun 09, 2006 4.274 4.298 4.156 4.173 570,326 -0.08(-1.87%)
Jun 08, 2006 4.184 4.267 4.118 4.253 771,039 +0.08(+1.99%)
Jun 07, 2006 4.225 4.267 4.170 4.170 855,199 -0.03(-0.74%)
Jun 06, 2006 4.156 4.229 4.132 4.201 658,824 +0.04(+1.08%)
Jun 05, 2006 4.253 4.253 4.149 4.156 712,329 -0.12(-2.91%)
Jun 02, 2006 4.253 4.298 4.208 4.281 752,240 +0.03(+0.73%)
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.