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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2007 6.201 6.228 6.134 6.134 458,743 -0.06(-0.93%)
Jan 30, 2007 6.124 6.191 6.103 6.191 555,102 +0.08(+1.33%)
Jan 29, 2007 5.978 6.124 5.978 6.110 910,392 +0.02(+0.28%)
Jan 26, 2007 6.117 6.124 6.002 6.093 664,763 -0.02(-0.39%)
Jan 25, 2007 5.924 6.117 5.924 6.117 884,676 +0.20(+3.31%)
Jan 24, 2007 5.998 6.022 5.921 5.921 735,407 -0.09(-1.52%)
Jan 23, 2007 5.924 6.059 5.921 6.012 557,467 +0.07(+1.20%)
Jan 22, 2007 6.083 6.083 5.914 5.941 894,135 -0.14(-2.23%)
Jan 19, 2007 5.927 6.076 5.870 6.076 474,113 +0.15(+2.51%)
Jan 18, 2007 5.907 5.948 5.833 5.927 653,531 +0.03(+0.52%)
Jan 17, 2007 5.917 5.992 5.873 5.897 431,253 -0.02(-0.34%)
Jan 16, 2007 5.944 5.971 5.839 5.917 659,147 -0.01(-0.23%)
Jan 12, 2007 5.880 5.931 5.860 5.931 595,893 +0.05(+0.81%)
Jan 11, 2007 5.809 5.948 5.792 5.883 879,947 +0.07(+1.16%)
Jan 10, 2007 5.762 5.816 5.748 5.816 589,094 +0.01(+0.23%)
Jan 09, 2007 5.765 5.809 5.646 5.802 754,029 +0.03(+0.53%)
Jan 08, 2007 5.751 5.782 5.701 5.772 982,809 +0.01(+0.12%)
Jan 05, 2007 5.765 5.914 5.623 5.765 4,329,978 -0.16(-2.74%)
Jan 04, 2007 6.002 6.090 5.836 5.927 1,234,349 -0.07(-1.24%)
Jan 03, 2007 6.039 6.096 5.921 6.002 1,376,820 +0.01(+0.11%)
Dec 29, 2006 5.978 6.036 5.897 5.995 948,817 +0.03(+0.57%)
Dec 28, 2006 5.931 5.995 5.883 5.961 460,516 +0.01(+0.11%)
Dec 27, 2006 5.944 5.995 5.917 5.954 487,414 +0.05(+0.80%)
Dec 26, 2006 5.893 5.965 5.883 5.907 582,887 +0.05(+0.87%)
Dec 22, 2006 5.860 5.910 5.836 5.856 694,617 +0.02(+0.29%)
Dec 21, 2006 5.829 5.934 5.806 5.839 1,417,906 +0.02(+0.35%)
Dec 20, 2006 5.792 5.883 5.792 5.819 762,305 +0.04(+0.76%)
Dec 19, 2006 5.826 5.826 5.768 5.775 1,150,700 -0.05(-0.93%)
Dec 18, 2006 5.944 5.944 5.802 5.829 573,133 -0.09(-1.54%)
Dec 15, 2006 5.836 6.090 5.836 5.921 1,961,185 +0.14(+2.46%)
Dec 14, 2006 5.829 5.863 5.775 5.778 477,660 -0.04(-0.70%)
Dec 13, 2006 5.887 5.897 5.799 5.819 400,808 -0.03(-0.52%)
Dec 12, 2006 5.914 5.914 5.751 5.849 414,405 -0.06(-0.97%)
Dec 11, 2006 5.758 5.910 5.758 5.907 377,162 +0.14(+2.34%)
Dec 08, 2006 5.734 5.816 5.734 5.772 314,794 +0.02(+0.35%)
Dec 07, 2006 5.762 5.829 5.751 5.751 586,434 +0.00(+0.00%)
Dec 06, 2006 5.843 5.843 5.734 5.751 964,187 -0.12(-2.02%)
Dec 05, 2006 6.039 6.042 5.853 5.870 1,308,836 -0.20(-3.29%)
Dec 04, 2006 5.971 6.090 5.917 6.069 688,410 +0.13(+2.22%)
Dec 01, 2006 5.961 6.022 5.822 5.937 784,474 -0.06(-0.96%)
Nov 30, 2006 5.887 6.012 5.701 5.995 993,450 +0.11(+1.90%)
Nov 29, 2006 5.802 5.921 5.782 5.883 384,847 +0.12(+1.99%)
Nov 28, 2006 5.768 5.809 5.751 5.768 657,669 +0.01(+0.12%)
Nov 27, 2006 5.839 5.843 5.690 5.762 674,517 -0.10(-1.67%)
Nov 24, 2006 5.809 5.914 5.782 5.860 76,555 +0.00(+0.06%)
Nov 22, 2006 5.853 5.931 5.833 5.856 298,537 +0.00(+0.06%)
Nov 21, 2006 5.738 5.866 5.731 5.853 341,988 +0.12(+2.00%)
Nov 20, 2006 5.619 5.762 5.606 5.738 434,209 +0.12(+2.11%)
Nov 17, 2006 5.701 5.701 5.603 5.619 544,757 -0.09(-1.54%)
Nov 16, 2006 5.701 5.724 5.660 5.707 453,126 +0.03(+0.48%)
Nov 15, 2006 5.650 5.728 5.636 5.680 930,787 +0.03(+0.54%)
Nov 14, 2006 5.579 5.650 5.498 5.650 692,548 +0.07(+1.27%)
Nov 13, 2006 5.498 5.609 5.447 5.579 689,888 +0.08(+1.48%)
Nov 10, 2006 5.501 5.501 5.437 5.498 369,477 +0.02(+0.43%)
Nov 09, 2006 5.504 5.515 5.416 5.474 652,349 -0.01(-0.25%)
Nov 08, 2006 5.413 5.498 5.362 5.487 856,891 +0.03(+0.62%)
Nov 07, 2006 5.525 5.548 5.454 5.454 601,804 -0.08(-1.47%)
Nov 06, 2006 5.515 5.565 5.481 5.535 564,265 +0.02(+0.37%)
Nov 03, 2006 5.521 5.555 5.427 5.515 507,809 +0.00(+0.00%)
Nov 02, 2006 5.481 5.575 5.440 5.515 655,600 +0.00(+0.06%)
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.