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

Omega Healthcare Investors (NY: OHI )

30.62 -0.64 (-2.06%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 3, 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 31, 2007 5.366 5.447 5.298 5.430 940,245 +0.05(+0.88%)
Dec 28, 2007 5.420 5.555 5.352 5.383 1,241,222 -0.08(-1.49%)
Dec 27, 2007 5.582 5.626 5.413 5.464 897,386 -0.18(-3.18%)
Dec 26, 2007 5.646 5.718 5.575 5.643 656,487 -0.05(-0.89%)
Dec 24, 2007 5.559 5.701 5.504 5.694 518,746 +0.21(+3.76%)
Dec 21, 2007 5.464 5.718 5.447 5.487 2,338,348 +0.14(+2.59%)
Dec 20, 2007 5.396 5.430 5.257 5.349 903,889 -0.00(-0.06%)
Dec 19, 2007 5.335 5.372 5.254 5.352 987,243 -0.00(-0.06%)
Dec 18, 2007 5.281 5.379 5.207 5.356 1,113,752 +0.15(+2.79%)
Dec 17, 2007 5.312 5.345 5.210 5.210 724,471 -0.18(-3.33%)
Dec 14, 2007 5.352 5.572 5.352 5.389 1,274,548 -0.06(-1.06%)
Dec 13, 2007 5.467 5.481 5.345 5.447 889,996 -0.02(-0.31%)
Dec 12, 2007 5.582 5.623 5.379 5.464 844,211 +0.02(+0.44%)
Dec 11, 2007 5.714 5.738 5.413 5.440 1,212,772 -0.25(-4.34%)
Dec 10, 2007 5.640 5.731 5.586 5.687 759,645 +0.07(+1.27%)
Dec 07, 2007 5.579 5.640 5.491 5.616 801,059 +0.05(+0.91%)
Dec 06, 2007 5.332 5.565 5.328 5.565 846,871 +0.21(+3.98%)
Dec 05, 2007 5.332 5.376 5.230 5.352 544,166 +0.13(+2.39%)
Dec 04, 2007 5.345 5.345 5.176 5.227 805,460 -0.16(-3.01%)
Dec 03, 2007 5.440 5.464 5.328 5.389 663,876 -0.08(-1.48%)
Nov 30, 2007 5.565 5.582 5.352 5.471 1,471,406 +0.02(+0.43%)
Nov 29, 2007 5.572 5.616 5.430 5.447 903,298 -0.13(-2.31%)
Nov 28, 2007 5.386 5.599 5.386 5.575 1,097,199 +0.27(+5.10%)
Nov 27, 2007 5.105 5.308 5.085 5.305 767,921 +0.20(+3.84%)
Nov 26, 2007 5.474 5.484 5.065 5.109 1,271,001 -0.38(-6.90%)
Nov 23, 2007 5.349 5.575 5.295 5.487 743,979 +0.34(+6.64%)
Nov 21, 2007 5.058 5.166 4.956 5.146 979,262 +0.05(+0.93%)
Nov 20, 2007 5.166 5.247 4.973 5.098 1,314,156 -0.08(-1.50%)
Nov 19, 2007 5.352 5.352 5.159 5.176 934,629 -0.22(-4.08%)
Nov 16, 2007 5.471 5.487 5.274 5.396 971,577 -0.07(-1.36%)
Nov 15, 2007 5.386 5.555 5.359 5.471 1,405,196 -0.01(-0.12%)
Nov 14, 2007 5.606 5.650 5.437 5.477 787,430 -0.10(-1.88%)
Nov 13, 2007 5.420 5.599 5.420 5.582 634,909 +0.22(+4.17%)
Nov 12, 2007 5.366 5.515 5.342 5.359 972,464 -0.01(-0.13%)
Nov 09, 2007 5.301 5.447 5.247 5.366 1,006,456 -0.01(-0.25%)
Nov 08, 2007 5.352 5.494 5.271 5.379 1,648,164 +0.10(+1.86%)
Nov 07, 2007 5.406 5.467 5.207 5.281 1,510,423 -0.20(-3.70%)
Nov 06, 2007 5.498 5.501 5.328 5.484 886,745 +0.04(+0.75%)
Nov 05, 2007 5.224 5.467 5.217 5.444 1,458,400 +0.13(+2.42%)
Nov 02, 2007 5.481 5.481 5.244 5.315 1,229,620 -0.06(-1.13%)
Nov 01, 2007 5.345 5.623 5.345 5.376 1,641,365 -0.28(-5.02%)
Oct 31, 2007 5.467 5.789 5.464 5.660 3,063,410 +0.20(+3.66%)
Oct 30, 2007 5.328 5.504 5.328 5.460 1,243,217 +0.10(+1.83%)
Oct 29, 2007 5.572 5.586 5.301 5.362 715,308 -0.26(-4.58%)
Oct 26, 2007 5.582 5.636 5.467 5.619 707,031 +0.10(+1.84%)
Oct 25, 2007 5.538 5.609 5.433 5.518 927,240 +0.02(+0.37%)
Oct 24, 2007 5.487 5.518 5.359 5.498 905,071 -0.02(-0.37%)
Oct 23, 2007 5.389 5.731 5.237 5.518 860,734 +0.20(+3.82%)
Oct 22, 2007 5.051 5.403 5.051 5.315 1,380,367 +0.18(+3.56%)
Oct 19, 2007 5.339 5.349 5.122 5.132 1,509,536 -0.21(-3.99%)
Oct 18, 2007 5.298 5.369 5.284 5.345 866,350 -0.01(-0.13%)
Oct 17, 2007 5.454 5.454 5.244 5.352 1,057,000 -0.06(-1.12%)
Oct 16, 2007 5.474 5.474 5.379 5.413 732,451 -0.07(-1.23%)
Oct 15, 2007 5.592 5.613 5.447 5.481 1,186,169 -0.13(-2.23%)
Oct 12, 2007 5.707 5.745 5.562 5.606 1,372,977 -0.10(-1.84%)
Oct 11, 2007 5.724 5.765 5.623 5.711 1,142,719 -0.01(-0.12%)
Oct 10, 2007 5.755 5.789 5.663 5.718 1,007,934 -0.04(-0.65%)
Oct 09, 2007 5.718 5.755 5.623 5.755 1,628,655 -0.09(-1.62%)
Oct 08, 2007 5.853 5.866 5.792 5.849 748,413 -0.02(-0.40%)
Oct 05, 2007 5.650 5.873 5.630 5.873 1,158,385 +0.26(+4.70%)
Oct 04, 2007 5.545 5.616 5.477 5.609 541,801 +0.11(+2.03%)
Oct 03, 2007 5.559 5.575 5.487 5.498 642,594 -0.08(-1.52%)
Oct 02, 2007 5.464 5.592 5.464 5.582 690,479 +0.12(+2.17%)
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.