Indicators

Omega Healthcare Investors (NY: OHI )

30.63 -0.05 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.33	17.56	17.24	17.51	3,658,046	+0.20(+1.14%)
Jan 30, 2017	17.36	17.45	17.23	17.31	3,212,057	-0.08(-0.44%)
Jan 27, 2017	17.47	17.54	17.32	17.39	3,418,065	-0.05(-0.31%)
Jan 26, 2017	17.56	17.63	17.38	17.44	3,448,412	-0.12(-0.67%)
Jan 25, 2017	17.64	17.75	17.48	17.56	2,587,544	-0.08(-0.46%)
Jan 24, 2017	17.54	17.67	17.45	17.64	2,522,256	+0.10(+0.55%)
Jan 23, 2017	17.39	17.55	17.27	17.54	2,129,460	+0.21(+1.24%)
Jan 20, 2017	17.22	17.37	17.22	17.33	2,356,663	+0.12(+0.72%)
Jan 19, 2017	17.54	17.62	17.10	17.20	4,374,931	-0.40(-2.25%)
Jan 18, 2017	17.67	17.69	17.54	17.60	3,474,505	-0.06(-0.36%)
Jan 17, 2017	17.45	17.67	17.41	17.67	3,088,899	+0.28(+1.63%)
Jan 13, 2017		17.38	17.38	17.38	0	-0.04(-0.22%)
Jan 12, 2017	17.14	17.42	17.01	17.42	2,942,548	+0.35(+2.04%)
Jan 11, 2017	17.14	17.21	17.04	17.07	2,304,799	-0.06(-0.37%)
Jan 10, 2017	17.38	17.40	17.06	17.14	2,346,579	-0.21(-1.23%)
Jan 09, 2017	17.53	17.60	17.27	17.35	2,793,362	-0.14(-0.83%)
Jan 06, 2017	17.41	17.62	17.24	17.49	4,633,721	+0.05(+0.28%)
Jan 05, 2017	17.26	17.51	17.06	17.45	3,748,258	+0.17(+0.99%)
Jan 04, 2017	17.17	17.56	17.17	17.27	6,299,034	+0.17(+0.97%)

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.