Indicators

Omega Healthcare Investors (NY: OHI )

30.75 -0.08 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.26	15.35	15.11	15.13	2,750,281	-0.07(-0.43%)
Feb 27, 2018	15.56	15.75	15.19	15.19	3,619,548	-0.38(-2.44%)
Feb 26, 2018	15.56	15.64	15.38	15.57	3,354,785	+0.04(+0.23%)
Feb 23, 2018	15.36	15.58	15.30	15.54	4,657,871	+0.24(+1.55%)
Feb 22, 2018				15.30	4,779,902	+0.04(+0.23%)
Feb 21, 2018	15.60	15.71	15.26	15.26	8,349,456	-0.44(-2.80%)
Feb 20, 2018	15.76	15.96	15.65	15.70	7,678,236	-0.17(-1.08%)
Feb 16, 2018		15.87	15.87	15.87	0	+0.52(+3.40%)
Feb 15, 2018	15.45	15.79	15.30	15.35	8,478,803	+0.15(+0.98%)
Feb 14, 2018	15.00	15.35	14.87	15.20	12,656,050	-0.80(-5.01%)
Feb 13, 2018		16.03		16.00	6,118,095	+0.34(+2.20%)
Feb 12, 2018	15.59	15.73	15.07	15.66	5,687,471	+0.15(+0.96%)
Feb 09, 2018	15.11	15.67	14.94	15.51	7,218,580	+0.46(+3.04%)
Feb 08, 2018	15.49	15.61	15.05	15.05	3,827,557	-0.46(-2.98%)
Feb 07, 2018	15.64	15.72	15.48	15.52	4,557,705	-0.14(-0.87%)
Feb 06, 2018	15.16	15.66	14.78	15.65	6,391,026	-0.01(-0.08%)
Feb 05, 2018	15.58	15.69	15.36	15.67	5,075,668	+0.01(+0.04%)
Feb 02, 2018	15.48	15.73	15.32	15.66	4,313,720	+0.09(+0.61%)

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.