Skip to main content

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.972 4.063 3.972 4.043 334,303 +0.05(+1.27%)
May 27, 2005 3.952 4.016 3.924 3.992 377,753 +0.07(+1.72%)
May 26, 2005 4.006 4.006 3.921 3.924 313,612 -0.05(-1.19%)
May 25, 2005 4.046 4.046 3.948 3.972 231,736 -0.07(-1.84%)
May 24, 2005 4.019 4.046 3.975 4.046 432,731 +0.00(+0.08%)
May 23, 2005 4.009 4.043 3.962 4.043 665,059 +0.03(+0.84%)
May 20, 2005 3.955 4.009 3.908 4.009 1,655,553 +0.05(+1.28%)
May 19, 2005 3.853 3.962 3.853 3.958 1,585,796 +0.10(+2.72%)
May 18, 2005 3.857 3.901 3.830 3.853 1,245,286 +0.03(+0.89%)
May 17, 2005 3.850 3.891 3.772 3.820 1,062,616 -0.02(-0.53%)
May 16, 2005 3.908 4.026 3.840 3.840 2,657,576 +0.12(+3.18%)
May 13, 2005 3.742 3.762 3.694 3.721 410,563 -0.03(-0.81%)
May 12, 2005 3.809 3.809 3.715 3.752 434,505 -0.04(-1.07%)
May 11, 2005 3.789 3.793 3.664 3.793 673,039 +0.00(+0.09%)
May 10, 2005 3.789 3.793 3.701 3.789 507,218 -0.01(-0.36%)
May 09, 2005 3.721 3.803 3.721 3.803 567,812 +0.07(+2.00%)
May 06, 2005 3.765 3.765 3.715 3.728 527,909 -0.03(-0.72%)
May 05, 2005 3.779 3.789 3.718 3.755 401,104 +0.00(+0.00%)
May 04, 2005 3.721 3.779 3.711 3.755 405,242 +0.00(+0.00%)
May 03, 2005 3.732 3.782 3.705 3.755 569,586 +0.00(+0.00%)
May 02, 2005 3.803 3.823 3.698 3.755 454,900 -0.04(-1.07%)
Apr 29, 2005 3.755 3.816 3.749 3.796 330,460 +0.04(+1.08%)
Apr 28, 2005 3.772 3.793 3.728 3.755 4,374,020 -0.09(-2.29%)
Apr 27, 2005 3.823 3.857 3.793 3.843 234,396 +0.00(+0.09%)
Apr 26, 2005 3.799 3.857 3.796 3.840 568,995 +0.02(+0.44%)
Apr 25, 2005 3.826 3.843 3.786 3.823 729,200 +0.03(+0.80%)
Apr 22, 2005 3.769 3.830 3.738 3.793 529,387 +0.01(+0.18%)
Apr 21, 2005 3.786 3.823 3.725 3.786 543,575 +0.06(+1.73%)
Apr 20, 2005 3.721 3.772 3.708 3.721 1,175,233 +0.00(+0.00%)
Apr 19, 2005 3.705 3.762 3.674 3.721 1,046,950 -0.01(-0.36%)
Apr 18, 2005 3.671 3.755 3.671 3.735 540,323 +0.06(+1.56%)
Apr 15, 2005 3.694 3.728 3.637 3.677 378,344 -0.01(-0.37%)
Apr 14, 2005 3.728 3.759 3.671 3.691 695,504 -0.05(-1.45%)
Apr 13, 2005 3.789 3.789 3.708 3.745 357,949 -0.04(-0.98%)
Apr 12, 2005 3.637 3.809 3.579 3.782 635,205 +0.13(+3.42%)
Apr 11, 2005 3.691 3.728 3.610 3.657 250,062 -0.03(-0.92%)
Apr 08, 2005 3.728 3.755 3.691 3.691 250,948 -0.05(-1.45%)
Apr 07, 2005 3.677 3.769 3.677 3.745 244,741 +0.03(+0.91%)
Apr 06, 2005 3.738 3.816 3.711 3.711 329,869 -0.01(-0.27%)
Apr 05, 2005 3.745 3.772 3.694 3.721 219,321 -0.03(-0.72%)
Apr 04, 2005 3.738 3.772 3.637 3.749 1,044,290 -0.01(-0.18%)
Apr 01, 2005 3.735 3.772 3.684 3.755 618,357 +0.04(+1.09%)
Mar 31, 2005 3.684 3.715 3.637 3.715 518,746 +0.04(+1.01%)
Mar 30, 2005 3.552 3.677 3.552 3.677 661,216 +0.10(+2.94%)
Mar 29, 2005 3.556 3.596 3.535 3.573 777,971 -0.02(-0.47%)
Mar 28, 2005 3.569 3.620 3.488 3.590 1,532,000 -0.04(-1.21%)
Mar 24, 2005 3.647 3.745 3.634 3.634 574,315 -0.01(-0.28%)
Mar 23, 2005 3.637 3.684 3.637 3.644 282,871 -0.03(-0.74%)
Mar 22, 2005 3.721 3.728 3.661 3.671 772,650 -0.03(-0.91%)
Mar 21, 2005 3.694 3.752 3.677 3.705 333,416 -0.06(-1.71%)
Mar 18, 2005 3.796 3.823 3.728 3.769 807,825 -0.03(-0.71%)
Mar 17, 2005 3.823 3.823 3.776 3.796 394,010 -0.01(-0.27%)
Mar 16, 2005 3.840 3.853 3.803 3.806 600,917 -0.00(-0.09%)
Mar 15, 2005 3.793 3.891 3.793 3.809 1,211,294 +0.03(+0.81%)
Mar 14, 2005 3.755 3.826 3.728 3.779 445,146 +0.02(+0.63%)
Mar 11, 2005 3.776 3.813 3.725 3.755 526,431 -0.04(-0.98%)
Mar 10, 2005 3.891 3.891 3.738 3.793 344,944 -0.03(-0.88%)
Mar 09, 2005 3.958 3.958 3.752 3.826 386,621 -0.14(-3.58%)
Mar 08, 2005 4.019 4.043 3.948 3.968 281,985 -0.03(-0.85%)
Mar 07, 2005 3.996 4.039 3.989 4.002 536,481 +0.03(+0.68%)
Mar 04, 2005 3.945 4.033 3.908 3.975 324,253 +0.07(+1.73%)
Mar 03, 2005 3.952 3.968 3.891 3.908 242,377 -0.04(-1.11%)
Mar 02, 2005 3.914 3.972 3.891 3.952 423,864 +0.00(+0.09%)
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.