Skip to main content

Omega Healthcare Investors (NY: OHI )

41.29 +0.74 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.332 5.404 5.299 5.365 0 -0.02(-0.45%)
Aug 28, 2008 5.302 5.398 5.245 5.389 1,328,532 +0.11(+2.11%)
Aug 27, 2008 5.254 5.326 5.224 5.278 1,002,784 -0.00(-0.06%)
Aug 26, 2008 5.215 5.290 5.206 5.281 1,719,995 +0.07(+1.27%)
Aug 25, 2008 5.263 5.287 5.206 5.215 1,641,923 -0.10(-1.81%)
Aug 22, 2008 5.194 5.344 5.161 5.311 0 +0.20(+3.88%)
Aug 21, 2008 5.122 5.200 5.094 5.113 1,330,769 -0.10(-1.96%)
Aug 20, 2008 5.284 5.299 5.097 5.215 1,744,788 -0.03(-0.57%)
Aug 19, 2008 5.368 5.410 5.203 5.245 1,682,071 -0.19(-3.49%)
Aug 18, 2008 5.494 5.549 5.359 5.434 680,753 -0.06(-1.04%)
Aug 15, 2008 5.609 5.663 5.404 5.491 0 -0.07(-1.24%)
Aug 14, 2008 5.552 5.642 5.519 5.561 1,233,618 -0.05(-0.80%)
Aug 13, 2008 5.543 5.609 5.443 5.606 1,398,896 -0.00(-0.05%)
Aug 12, 2008 5.639 5.663 5.519 5.609 881,997 -0.06(-1.11%)
Aug 11, 2008 5.443 5.753 5.419 5.672 1,859,815 +0.24(+4.49%)
Aug 08, 2008 5.152 5.494 5.146 5.428 741,558 +0.25(+4.82%)
Aug 07, 2008 5.278 5.347 5.091 5.179 1,379,566 -0.19(-3.48%)
Aug 06, 2008 5.395 5.425 5.314 5.365 1,188,349 -0.10(-1.76%)
Aug 05, 2008 5.245 5.534 5.236 5.461 1,512,534 +0.26(+5.09%)
Aug 04, 2008 5.245 5.287 5.070 5.197 1,258,520 -0.04(-0.75%)
Aug 01, 2008 5.233 5.260 5.094 5.236 1,208,835 +0.04(+0.81%)
Jul 31, 2008 5.146 5.212 5.061 5.194 1,674,526 -0.00(-0.06%)
Jul 30, 2008 5.260 5.275 5.043 5.197 1,805,140 +0.01(+0.17%)
Jul 29, 2008 5.188 5.248 5.073 5.188 2,329,570 -0.08(-1.54%)
Jul 28, 2008 5.350 5.434 5.218 5.269 1,330,484 -0.09(-1.63%)
Jul 25, 2008 5.299 5.410 5.278 5.356 1,578,465 +0.06(+1.08%)
Jul 24, 2008 5.603 5.603 5.296 5.299 1,594,506 -0.27(-4.81%)
Jul 23, 2008 5.494 5.645 5.440 5.567 1,259,770 +0.07(+1.31%)
Jul 22, 2008 5.371 5.500 5.311 5.494 1,363,316 +0.11(+2.12%)
Jul 21, 2008 5.287 5.404 5.239 5.380 935,865 +0.09(+1.65%)
Jul 18, 2008 5.329 5.335 5.227 5.293 1,245,176 -0.02(-0.28%)
Jul 17, 2008 5.203 5.344 5.164 5.308 1,829,197 +0.13(+2.44%)
Jul 16, 2008 4.857 5.188 4.800 5.182 1,686,168 +0.32(+6.69%)
Jul 15, 2008 4.794 5.031 4.749 4.857 1,880,398 +0.00(+0.06%)
Jul 14, 2008 5.031 5.076 4.812 4.854 1,996,849 -0.14(-2.89%)
Jul 11, 2008 4.872 5.109 4.842 4.998 1,805,625 +0.07(+1.47%)
Jul 10, 2008 4.761 4.974 4.719 4.926 1,922,628 +0.17(+3.54%)
Jul 09, 2008 5.070 5.070 4.749 4.758 1,973,613 -0.33(-6.56%)
Jul 08, 2008 4.782 5.091 4.740 5.091 2,185,720 +0.31(+6.48%)
Jul 07, 2008 4.893 4.917 4.700 4.782 2,222,373 -0.09(-1.91%)
Jul 04, 2008 4.890 5.003 4.872 4.875 1,319,012 +0.00(+0.00%)
Jul 03, 2008 4.890 5.003 4.872 4.875 1,319,012 -0.01(-0.18%)
Jul 02, 2008 5.007 5.040 4.866 4.884 1,786,668 -0.13(-2.58%)
Jul 01, 2008 4.983 5.052 4.812 5.013 2,589,360 +0.01(+0.12%)
Jun 30, 2008 5.073 5.076 4.992 5.007 1,737,402 -0.05(-1.01%)
Jun 27, 2008 5.206 5.233 5.022 5.058 5,331,213 -0.14(-2.66%)
Jun 26, 2008 5.272 5.338 5.191 5.197 1,294,040 -0.15(-2.81%)
Jun 25, 2008 5.224 5.401 5.224 5.347 1,209,600 +0.15(+2.83%)
Jun 24, 2008 5.224 5.299 5.103 5.200 993,181 -0.04(-0.75%)
Jun 23, 2008 5.416 5.428 5.239 5.239 839,049 -0.15(-2.84%)
Jun 20, 2008 5.275 5.455 5.197 5.392 1,560,393 -0.07(-1.27%)
Jun 19, 2008 5.374 5.461 5.335 5.461 936,875 +0.08(+1.57%)
Jun 18, 2008 5.344 5.398 5.293 5.377 992,027 +0.01(+0.17%)
Jun 17, 2008 5.488 5.488 5.359 5.368 1,065,670 -0.12(-2.19%)
Jun 16, 2008 5.479 5.522 5.422 5.488 1,415,495 +0.02(+0.39%)
Jun 13, 2008 5.446 5.485 5.374 5.467 1,174,280 +0.04(+0.72%)
Jun 12, 2008 5.467 5.522 5.395 5.428 2,447,282 +0.02(+0.28%)
Jun 11, 2008 5.515 5.549 5.413 5.413 1,039,810 -0.14(-2.44%)
Jun 10, 2008 5.543 5.615 5.395 5.549 1,133,400 +0.10(+1.82%)
Jun 09, 2008 5.594 5.642 5.440 5.449 958,353 -0.13(-2.32%)
Jun 06, 2008 5.660 5.702 5.558 5.579 2,699,949 -0.14(-2.37%)
Jun 05, 2008 5.669 5.783 5.669 5.714 1,463,534 +0.02(+0.42%)
Jun 04, 2008 5.512 5.708 5.512 5.690 1,846,638 +0.16(+2.94%)
Jun 03, 2008 5.428 5.531 5.404 5.528 1,474,088 +0.13(+2.40%)
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.