Indicators

Omega Healthcare Investors (NY: OHI )

30.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.319	9.409	9.273	9.347	3,014,003	+0.02(+0.26%)
Sep 27, 2012	9.458	9.462	9.323	9.323	4,804,068	-0.09(-0.92%)
Sep 26, 2012	9.446	9.508	9.393	9.409	2,931,306	-0.01(-0.09%)
Sep 25, 2012	9.578	9.594	9.417	9.417	3,610,730	-0.13(-1.34%)
Sep 24, 2012	9.569	9.615	9.499	9.545	3,956,676	-0.02(-0.21%)
Sep 21, 2012	9.680	9.701	9.532	9.565	7,303,625	-0.11(-1.15%)
Sep 20, 2012	9.804	9.837	9.650	9.676	2,491,783	-0.15(-1.51%)
Sep 19, 2012	9.944	9.968	9.824	9.824	2,264,052	-0.08(-0.83%)
Sep 18, 2012	9.972	9.972	9.882	9.907	2,982,384	-0.13(-1.27%)
Sep 17, 2012	10.08	10.12	9.976	10.03	2,051,656	-0.07(-0.73%)
Sep 14, 2012	10.21	10.28	10.08	10.11	2,861,005	-0.07(-0.69%)
Sep 13, 2012	10.10	10.24	10.10	10.18	2,422,175	+0.07(+0.65%)
Sep 12, 2012	10.12	10.14	10.03	10.11	1,313,372	+0.05(+0.45%)
Sep 11, 2012	10.03	10.08	9.997	10.07	1,371,216	+0.04(+0.41%)
Sep 10, 2012	10.07	10.09	10.00	10.03	1,607,330	-0.05(-0.49%)
Sep 07, 2012	10.21	10.21	10.06	10.08	1,808,626	-0.07(-0.69%)
Sep 06, 2012	10.09	10.16	10.07	10.15	2,812,611	+0.12(+1.15%)
Sep 05, 2012	10.00	10.04	9.956	10.03	2,175,136	+0.00(+0.00%)

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.