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

Omega Healthcare Investors (NY: OHI )

30.41 -0.37 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2008 5.379 5.670 5.312 5.531 2,856,780 -0.01(-0.12%)
Jan 30, 2008 5.589 5.802 5.487 5.538 1,373,027 -0.10(-1.86%)
Jan 29, 2008 5.890 5.890 5.626 5.643 1,344,826 -0.22(-3.75%)
Jan 28, 2008 5.674 5.917 5.626 5.863 974,267 +0.17(+2.97%)
Jan 25, 2008 5.866 5.900 5.599 5.694 1,062,740 -0.08(-1.41%)
Jan 24, 2008 5.927 5.985 5.616 5.775 1,348,784 -0.12(-1.95%)
Jan 23, 2008 5.345 5.904 5.332 5.890 1,636,435 +0.41(+7.47%)
Jan 22, 2008 5.112 5.650 5.038 5.481 1,780,363 +0.17(+3.12%)
Jan 21, 2008 5.298 5.464 5.203 5.315 0 +0.00(+0.00%)
Jan 18, 2008 5.298 5.464 5.203 5.315 1,813,246 -0.00(-0.06%)
Jan 17, 2008 5.410 5.491 5.217 5.318 1,567,464 -0.09(-1.75%)
Jan 16, 2008 5.230 5.565 5.220 5.413 1,329,586 +0.18(+3.43%)
Jan 15, 2008 5.244 5.288 5.129 5.234 1,762,986 -0.09(-1.72%)
Jan 14, 2008 5.413 5.413 5.234 5.325 979,428 -0.02(-0.38%)
Jan 11, 2008 5.498 5.545 5.322 5.345 844,586 -0.19(-3.36%)
Jan 10, 2008 5.345 5.599 5.332 5.531 1,749,800 +0.09(+1.62%)
Jan 09, 2008 5.173 5.447 5.102 5.444 1,682,815 +0.21(+4.01%)
Jan 08, 2008 5.312 5.447 5.210 5.234 1,725,302 -0.05(-0.90%)
Jan 07, 2008 5.132 5.335 5.065 5.281 1,232,735 +0.19(+3.79%)
Jan 04, 2008 5.217 5.217 4.980 5.088 969,975 -0.13(-2.53%)
Jan 03, 2008 5.406 5.471 5.213 5.220 959,754 -0.17(-3.08%)
Jan 02, 2008 5.423 5.460 5.281 5.386 1,191,437 -0.04(-0.81%)
Jan 01, 2008 5.366 5.447 5.298 5.430 0 +0.00(+0.00%)
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%)
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.