Indicators

Omega Healthcare Investors (NY: OHI )

31.32 +0.46 (+1.49%)

Streaming Delayed Price Updated: 10:32 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.635	9.702	9.538	9.618	3,271,498	+0.18(+1.91%)
Oct 26, 2012	9.726	9.438	9.438	9.438	3,746,546	-0.28(-2.92%)
Oct 25, 2012	9.824	9.833	9.606	9.722	1,831,917	-0.02(-0.25%)
Oct 24, 2012	9.672	9.783	9.643	9.746	1,930,343	+0.08(+0.81%)
Oct 23, 2012	9.750	9.824	9.652	9.668	3,355,171	-0.25(-2.53%)
Oct 19, 2012	9.948	10.01	9.882	9.919	3,070,808	-0.05(-0.49%)
Oct 18, 2012	9.722	9.985	9.717	9.968	3,806,062	+0.28(+2.89%)
Oct 17, 2012	9.693	9.726	9.582	9.689	2,585,221	-0.03(-0.34%)
Oct 16, 2012	9.639	9.738	9.606	9.722	1,899,718	+0.10(+1.07%)
Oct 15, 2012	9.520	9.639	9.458	9.619	1,771,459	+0.10(+1.04%)
Oct 12, 2012	9.615	9.648	9.512	9.520	1,765,382	-0.09(-0.98%)
Oct 11, 2012	9.643	9.672	9.586	9.615	1,893,833	+0.04(+0.43%)
Oct 10, 2012	9.516	9.573	9.508	9.573	1,563,902	+0.07(+0.69%)
Oct 09, 2012	9.524	9.557	9.479	9.508	2,104,853	+0.01(+0.13%)
Oct 08, 2012	9.483	9.551	9.458	9.495	2,077,933	+0.00(+0.04%)
Oct 05, 2012	9.541	9.545	9.462	9.491	1,778,331	-0.00(-0.04%)
Oct 04, 2012	9.545	9.561	9.442	9.495	2,341,094	+0.01(+0.09%)
Oct 03, 2012	9.475	9.563	9.438	9.487	2,526,804	+0.02(+0.26%)
Oct 02, 2012	9.360	9.471	9.356	9.462	2,757,778	+0.15(+1.59%)

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.