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

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
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 (%)
Apr 29, 2005 3.338 3.392 3.332 3.374 371,755 +0.04(+1.08%)
Apr 28, 2005 3.353 3.371 3.314 3.338 4,920,600 -0.08(-2.29%)
Apr 27, 2005 3.398 3.428 3.371 3.416 263,686 +0.00(+0.09%)
Apr 26, 2005 3.377 3.428 3.374 3.413 640,097 +0.02(+0.44%)
Apr 25, 2005 3.401 3.416 3.365 3.398 820,321 +0.03(+0.80%)
Apr 22, 2005 3.350 3.404 3.323 3.371 595,539 +0.01(+0.18%)
Apr 21, 2005 3.365 3.398 3.311 3.365 611,500 +0.06(+1.73%)
Apr 20, 2005 3.308 3.353 3.296 3.308 1,322,091 +0.00(+0.00%)
Apr 19, 2005 3.293 3.344 3.266 3.308 1,177,778 -0.01(-0.36%)
Apr 18, 2005 3.263 3.338 3.263 3.320 607,842 +0.05(+1.56%)
Apr 15, 2005 3.284 3.314 3.233 3.269 425,622 -0.01(-0.37%)
Apr 14, 2005 3.314 3.341 3.263 3.281 782,414 -0.05(-1.45%)
Apr 13, 2005 3.368 3.368 3.296 3.329 402,679 -0.03(-0.98%)
Apr 12, 2005 3.233 3.386 3.182 3.362 714,581 +0.11(+3.42%)
Apr 11, 2005 3.281 3.314 3.209 3.251 281,310 -0.03(-0.92%)
Apr 08, 2005 3.314 3.338 3.281 3.281 282,307 -0.05(-1.45%)
Apr 07, 2005 3.269 3.350 3.269 3.329 275,324 +0.03(+0.91%)
Apr 06, 2005 3.323 3.392 3.299 3.299 371,090 -0.01(-0.27%)
Apr 05, 2005 3.329 3.353 3.284 3.308 246,728 -0.02(-0.72%)
Apr 04, 2005 3.323 3.353 3.233 3.332 1,174,785 -0.01(-0.18%)
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.