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

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 4.398 4.517 4.371 4.493 1,029,215 +0.09(+2.08%)
Aug 30, 2005 4.398 4.462 4.347 4.401 856,891 +0.02(+0.39%)
Aug 29, 2005 4.314 4.439 4.192 4.385 506,627 +0.05(+1.17%)
Aug 26, 2005 4.418 4.445 4.334 4.334 416,179 -0.08(-1.84%)
Aug 25, 2005 4.429 4.429 4.398 4.415 539,436 -0.01(-0.31%)
Aug 24, 2005 4.449 4.469 4.341 4.429 673,335 -0.02(-0.38%)
Aug 23, 2005 4.520 4.533 4.439 4.445 275,777 -0.07(-1.65%)
Aug 22, 2005 4.459 4.520 4.449 4.520 226,711 +0.08(+1.75%)
Aug 19, 2005 4.415 4.486 4.401 4.442 349,673 +0.03(+0.77%)
Aug 18, 2005 4.425 4.449 4.401 4.408 375,684 -0.02(-0.53%)
Aug 17, 2005 4.398 4.520 4.391 4.432 604,760 +0.01(+0.31%)
Aug 16, 2005 4.415 4.473 4.388 4.418 752,255 +0.00(+0.08%)
Aug 15, 2005 4.449 4.483 4.358 4.415 1,203,018 -0.03(-0.76%)
Aug 12, 2005 4.486 4.550 4.385 4.449 754,324 -0.03(-0.75%)
Aug 11, 2005 4.476 4.506 4.432 4.483 569,881 +0.01(+0.15%)
Aug 10, 2005 4.496 4.567 4.449 4.476 754,916 +0.04(+0.92%)
Aug 09, 2005 4.554 4.692 4.401 4.435 970,395 -0.12(-2.53%)
Aug 08, 2005 4.676 4.676 4.517 4.550 1,109,909 -0.10(-2.25%)
Aug 05, 2005 4.780 4.797 4.645 4.655 2,236,963 -0.13(-2.62%)
Aug 04, 2005 4.780 4.784 4.684 4.780 1,009,411 +0.03(+0.71%)
Aug 03, 2005 4.791 4.794 4.726 4.747 1,081,238 -0.04(-0.92%)
Aug 02, 2005 4.797 4.801 4.760 4.791 1,021,826 +0.01(+0.14%)
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.