Indicators

Omega Healthcare Investors (NY: OHI )

40.33 -0.13 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.503	8.530	8.427	8.499	1,669,506	-0.01(-0.14%)
Apr 27, 2012	8.558	8.558	8.435	8.511	1,642,102	+0.00(+0.05%)
Apr 26, 2012	8.554	8.554	8.411	8.507	1,907,093	-0.04(-0.51%)
Apr 25, 2012	8.410	8.554	8.352	8.550	3,744,094	+0.20(+2.43%)
Apr 24, 2012	8.196	8.352	8.188	8.348	2,127,735	+0.19(+2.29%)
Apr 23, 2012	8.118	8.184	8.028	8.161	2,905,712	-0.09(-1.04%)
Apr 20, 2012	8.320	8.383	8.173	8.247	3,180,318	+0.03(+0.33%)
Apr 19, 2012	8.247	8.250	8.126	8.219	2,254,193	+0.02(+0.19%)
Apr 18, 2012	8.274	8.332	8.204	8.204	2,267,104	-0.10(-1.17%)
Apr 17, 2012	8.262	8.336	8.200	8.301	2,431,590	+0.10(+1.19%)
Apr 16, 2012	8.192	8.266	8.145	8.204	1,757,778	+0.08(+1.01%)
Apr 13, 2012	8.196	8.227	8.118	8.122	1,731,272	-0.08(-1.00%)
Apr 12, 2012	8.087	8.208	8.036	8.204	1,665,029	+0.14(+1.74%)
Apr 11, 2012	7.974	8.083	7.888	8.064	2,713,413	+0.19(+2.42%)
Apr 10, 2012	8.056	8.099	7.865	7.873	2,436,570	-0.19(-2.32%)
Apr 09, 2012	8.071	8.118	8.044	8.060	1,137,891	-0.12(-1.52%)
Apr 05, 2012	8.227	8.278	8.165	8.184	1,060,663	-0.08(-0.99%)
Apr 04, 2012	8.247	8.296	8.184	8.266	1,280,063	-0.06(-0.70%)
Apr 03, 2012	8.297	8.375	8.285	8.324	1,775,029	-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.