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

Omega Healthcare Investors (NY: OHI )

40.33 -0.13 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 29, 2006 4.520 4.526 4.496 4.514 788,067 +0.00(+0.00%)
Sep 28, 2006 4.529 4.529 4.484 4.514 674,678 -0.00(-0.07%)
Sep 27, 2006 4.436 4.517 4.433 4.517 715,578 +0.06(+1.42%)
Sep 26, 2006 4.439 4.478 4.427 4.454 733,867 +0.02(+0.34%)
Sep 25, 2006 4.400 4.460 4.388 4.439 1,378,951 +0.02(+0.34%)
Sep 22, 2006 4.436 4.445 4.385 4.424 1,119,587 -0.02(-0.41%)
Sep 21, 2006 4.478 4.490 4.406 4.442 1,056,076 -0.04(-0.81%)
Sep 20, 2006 4.466 4.502 4.460 4.478 1,066,384 +0.04(+0.95%)
Sep 19, 2006 4.469 4.475 4.409 4.436 962,971 -0.04(-0.94%)
Sep 18, 2006 4.469 4.511 4.454 4.478 844,595 -0.03(-0.73%)
Sep 15, 2006 4.559 4.562 4.490 4.511 1,603,733 -0.02(-0.53%)
Sep 14, 2006 4.511 4.547 4.436 4.535 900,458 -0.10(-2.08%)
Sep 13, 2006 4.625 4.661 4.595 4.631 559,960 +0.02(+0.39%)
Sep 12, 2006 4.580 4.613 4.556 4.613 693,299 +0.04(+0.85%)
Sep 11, 2006 4.454 4.574 4.427 4.574 782,414 +0.10(+2.15%)
Sep 08, 2006 4.451 4.502 4.415 4.478 405,671 +0.02(+0.54%)
Sep 07, 2006 4.502 4.508 4.445 4.454 539,344 -0.05(-1.13%)
Sep 06, 2006 4.448 4.508 4.440 4.505 587,226 +0.01(+0.27%)
Sep 05, 2006 4.481 4.511 4.457 4.493 881,505 +0.01(+0.27%)
Sep 01, 2006 4.448 4.505 4.370 4.481 838,942 +0.04(+0.88%)
Aug 31, 2006 4.496 4.499 4.430 4.442 827,304 -0.05(-1.01%)
Aug 30, 2006 4.457 4.505 4.406 4.487 783,412 +0.04(+0.81%)
Aug 29, 2006 4.418 4.451 4.394 4.451 818,991 +0.03(+0.75%)
Aug 28, 2006 4.364 4.430 4.364 4.418 541,671 +0.06(+1.45%)
Aug 25, 2006 4.316 4.370 4.316 4.355 551,647 +0.01(+0.21%)
Aug 24, 2006 4.319 4.358 4.285 4.346 577,583 +0.03(+0.70%)
Aug 23, 2006 4.373 4.418 4.273 4.316 801,368 -0.05(-1.10%)
Aug 22, 2006 4.307 4.370 4.304 4.364 654,727 +0.04(+0.83%)
Aug 21, 2006 4.246 4.331 4.243 4.328 895,470 +0.03(+0.77%)
Aug 18, 2006 4.279 4.298 4.216 4.295 587,559 +0.03(+0.63%)
Aug 17, 2006 4.240 4.282 4.231 4.267 662,375 +0.01(+0.21%)
Aug 16, 2006 4.210 4.270 4.207 4.258 718,903 +0.05(+1.22%)
Aug 15, 2006 4.174 4.225 4.174 4.207 856,233 +0.03(+0.79%)
Aug 14, 2006 4.129 4.207 4.129 4.174 587,559 +0.05(+1.24%)
Aug 11, 2006 4.135 4.141 4.090 4.123 731,206 -0.02(-0.44%)
Aug 10, 2006 4.150 4.180 4.120 4.141 957,984 -0.01(-0.22%)
Aug 09, 2006 4.180 4.189 4.135 4.150 631,119 +0.02(+0.36%)
Aug 08, 2006 4.183 4.186 4.105 4.135 1,462,746 -0.05(-1.15%)
Aug 07, 2006 4.186 4.189 4.120 4.183 832,957 -0.00(-0.07%)
Aug 04, 2006 4.144 4.186 4.111 4.186 792,390 +0.09(+2.13%)
Aug 03, 2006 4.024 4.111 4.015 4.099 642,092 +0.05(+1.11%)
Aug 02, 2006 4.003 4.075 3.991 4.054 495,451 +0.05(+1.20%)
Aug 01, 2006 4.006 4.030 3.970 4.006 451,226 -0.01(-0.30%)
Jul 31, 2006 4.051 4.051 3.976 4.018 658,052 -0.03(-0.74%)
Jul 28, 2006 4.183 4.183 3.940 4.048 708,595 +0.12(+3.14%)
Jul 27, 2006 4.054 4.054 3.913 3.925 829,964 -0.13(-3.12%)
Jul 26, 2006 4.135 4.138 4.042 4.051 1,143,861 -0.08(-2.04%)
Jul 25, 2006 4.096 4.141 4.057 4.135 555,969 +0.05(+1.10%)
Jul 24, 2006 3.916 4.123 3.943 4.090 1,037,455 +0.18(+4.54%)
Jul 21, 2006 4.036 4.036 3.904 3.913 1,099,636 -0.12(-3.06%)
Jul 20, 2006 4.066 4.075 4.027 4.036 901,788 -0.02(-0.59%)
Jul 19, 2006 4.036 4.111 4.006 4.060 932,047 +0.05(+1.35%)
Jul 18, 2006 3.861 4.012 3.840 4.006 674,013 +0.14(+3.74%)
Jul 17, 2006 3.855 3.882 3.777 3.861 848,585 +0.01(+0.16%)
Jul 14, 2006 3.931 3.931 3.849 3.855 800,370 -0.08(-2.14%)
Jul 13, 2006 3.955 3.988 3.907 3.940 727,881 -0.05(-1.13%)
Jul 12, 2006 4.000 4.006 3.946 3.985 766,121 -0.03(-0.75%)
Jul 11, 2006 4.069 4.069 4.003 4.015 819,656 -0.05(-1.26%)
Jul 10, 2006 3.988 4.093 3.982 4.066 693,632 +0.08(+1.88%)
Jul 07, 2006 4.003 4.060 3.982 3.991 616,820 -0.04(-0.90%)
Jul 06, 2006 4.012 4.051 3.988 4.027 897,465 +0.02(+0.37%)
Jul 05, 2006 4.045 4.045 3.946 4.012 992,565 -0.01(-0.30%)
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.