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

Omega Healthcare Investors (NY: OHI )

40.41 -0.07 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2005 3.723 3.789 3.687 3.786 994,893 +0.06(+1.61%)
Dec 29, 2005 3.714 3.759 3.699 3.726 466,522 -0.01(-0.16%)
Dec 28, 2005 3.723 3.741 3.675 3.732 708,928 +0.01(+0.16%)
Dec 27, 2005 3.789 3.813 3.708 3.726 578,248 -0.07(-1.74%)
Dec 23, 2005 3.786 3.819 3.777 3.792 497,446 +0.01(+0.16%)
Dec 22, 2005 3.738 3.786 3.690 3.786 533,691 +0.06(+1.70%)
Dec 21, 2005 3.684 3.729 3.666 3.723 806,688 +0.05(+1.31%)
Dec 20, 2005 3.609 3.678 3.609 3.675 1,327,079 +0.05(+1.41%)
Dec 19, 2005 3.648 3.651 3.594 3.624 906,443 -0.03(-0.82%)
Dec 16, 2005 3.624 3.654 3.591 3.654 2,002,422 +0.03(+0.83%)
Dec 15, 2005 3.645 3.672 3.612 3.624 750,492 -0.04(-1.07%)
Dec 14, 2005 3.651 3.699 3.639 3.663 442,913 +0.02(+0.41%)
Dec 13, 2005 3.654 3.690 3.624 3.648 543,999 -0.01(-0.33%)
Dec 12, 2005 3.723 3.726 3.639 3.660 435,265 -0.05(-1.30%)
Dec 09, 2005 3.672 3.723 3.654 3.708 585,564 +0.03(+0.74%)
Dec 08, 2005 3.642 3.759 3.624 3.681 1,249,269 +0.04(+1.16%)
Dec 07, 2005 3.609 3.669 3.609 3.639 738,522 +0.03(+0.83%)
Dec 06, 2005 3.660 3.669 3.549 3.609 1,395,577 -0.02(-0.58%)
Dec 05, 2005 3.669 3.684 3.612 3.630 835,617 -0.07(-1.79%)
Dec 02, 2005 3.729 3.744 3.675 3.696 617,153 -0.03(-0.89%)
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.