Indicators

Omega Healthcare Investors (NY: OHI )

41.35 +0.60 (+1.47%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.164	3.173	3.028	3.125	399,354	-0.03(-1.05%)
Jan 29, 2004	3.263	3.281	2.983	3.158	952,331	-0.12(-3.67%)
Jan 28, 2004	3.395	3.395	3.245	3.278	547,324	-0.12(-3.45%)
Jan 27, 2004	3.278	3.443	3.272	3.395	1,327,744	+0.11(+3.20%)
Jan 26, 2004	3.037	3.338	3.037	3.290	1,305,465	+0.26(+8.64%)
Jan 23, 2004	3.013	3.074	3.013	3.028	882,502	+0.02(+0.50%)
Jan 22, 2004	3.004	3.013	3.001	3.013	469,182	+0.00(+0.10%)
Jan 21, 2004	3.007	3.019	3.001	3.010	687,314	+0.01(+0.40%)
Jan 20, 2004	3.040	3.040	2.995	2.998	922,072	-0.04(-1.29%)
Jan 16, 2004	2.935	3.037	2.917	3.037	2,116,476	+0.10(+3.48%)
Jan 15, 2004	2.905	2.938	2.893	2.935	542,336	+0.03(+1.14%)
Jan 14, 2004	2.857	2.941	2.827	2.902	1,397,905	+0.07(+2.33%)
Jan 13, 2004	2.830	2.842	2.800	2.836	410,992	+0.01(+0.21%)
Jan 12, 2004	2.827	2.872	2.794	2.830	387,050	-0.02(-0.63%)
Jan 09, 2004	2.857	2.857	2.857	2.848	476,830	-0.01(-0.32%)
Jan 08, 2004	2.884	2.887	2.851	2.857	349,808	-0.02(-0.73%)
Jan 07, 2004	2.860	2.899	2.848	2.878	580,908	+0.02(+0.63%)
Jan 06, 2004	2.788	2.875	2.788	2.860	750,492	+0.07(+2.59%)
Jan 05, 2004	2.752	2.800	2.752	2.788	596,204	+0.02(+0.65%)

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.