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

Omega Healthcare Investors (NY: OHI )

40.41 -0.07 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 4.481 4.526 4.427 4.478 987,910 +0.08(+1.71%)
Aug 30, 2007 4.301 4.457 4.261 4.403 978,600 +0.05(+1.17%)
Aug 29, 2007 4.322 4.358 4.270 4.352 1,007,196 +0.05(+1.05%)
Aug 28, 2007 4.436 4.478 4.307 4.307 2,065,601 -0.17(-3.76%)
Aug 27, 2007 4.496 4.526 4.388 4.475 846,590 -0.01(-0.27%)
Aug 24, 2007 4.376 4.496 4.361 4.487 793,055 +0.12(+2.68%)
Aug 23, 2007 4.442 4.490 4.343 4.370 1,029,807 -0.06(-1.36%)
Aug 22, 2007 4.421 4.517 4.370 4.430 1,620,027 +0.04(+0.96%)
Aug 21, 2007 4.352 4.484 4.352 4.388 948,341 +0.01(+0.14%)
Aug 20, 2007 4.526 4.526 4.310 4.382 1,446,452 -0.11(-2.41%)
Aug 17, 2007 4.361 4.815 4.361 4.490 2,122,461 +0.15(+3.46%)
Aug 16, 2007 4.207 4.430 4.078 4.340 1,795,264 +0.13(+3.15%)
Aug 15, 2007 4.198 4.352 4.147 4.207 1,117,925 +0.02(+0.43%)
Aug 14, 2007 4.316 4.316 4.186 4.189 703,940 -0.12(-2.72%)
Aug 13, 2007 4.481 4.505 4.288 4.307 1,079,685 -0.07(-1.51%)
Aug 10, 2007 4.352 4.499 4.255 4.373 1,500,653 -0.03(-0.75%)
Aug 09, 2007 4.319 4.451 4.159 4.406 3,554,284 +0.04(+0.90%)
Aug 08, 2007 4.231 4.406 4.180 4.367 3,148,944 +0.18(+4.39%)
Aug 07, 2007 4.003 4.246 3.994 4.183 1,665,914 +0.14(+3.57%)
Aug 06, 2007 3.973 4.051 3.714 4.039 2,030,686 +0.12(+3.15%)
Aug 03, 2007 3.928 4.024 3.889 3.916 1,275,206 -0.11(-2.69%)
Aug 02, 2007 4.219 4.219 4.021 4.024 2,427,713 -0.19(-4.43%)
Aug 01, 2007 3.916 4.568 3.762 4.210 6,727,835 +0.32(+8.28%)
Jul 31, 2007 3.861 3.904 3.789 3.889 3,177,208 +0.07(+1.89%)
Jul 30, 2007 3.819 3.895 3.774 3.816 1,716,124 -0.05(-1.32%)
Jul 27, 2007 3.898 4.039 3.846 3.867 1,811,890 -0.26(-6.20%)
Jul 26, 2007 3.609 4.240 3.609 4.123 2,557,727 -0.12(-2.90%)
Jul 25, 2007 4.352 4.451 4.228 4.246 1,253,260 -0.10(-2.35%)
Jul 24, 2007 4.361 4.439 4.249 4.349 1,644,966 -0.19(-4.24%)
Jul 23, 2007 4.661 4.670 4.541 4.541 531,031 -0.10(-2.08%)
Jul 20, 2007 4.731 4.740 4.616 4.637 2,291,048 -0.10(-2.16%)
Jul 19, 2007 4.746 4.767 4.704 4.740 783,245 +0.03(+0.64%)
Jul 18, 2007 4.676 4.719 4.559 4.710 1,336,057 -0.02(-0.38%)
Jul 17, 2007 4.761 4.770 4.713 4.728 612,830 -0.01(-0.25%)
Jul 16, 2007 4.827 4.863 4.740 4.740 1,043,441 -0.11(-2.29%)
Jul 13, 2007 4.860 4.887 4.815 4.851 1,077,690 -0.02(-0.49%)
Jul 12, 2007 4.833 4.902 4.803 4.875 953,328 +0.08(+1.57%)
Jul 11, 2007 4.830 4.836 4.755 4.800 774,101 -0.03(-0.56%)
Jul 10, 2007 4.932 4.941 4.824 4.827 916,086 -0.14(-2.90%)
Jul 09, 2007 5.010 5.010 4.944 4.971 537,016 -0.04(-0.78%)
Jul 06, 2007 4.998 5.049 4.956 5.010 833,289 +0.02(+0.36%)
Jul 05, 2007 4.890 5.001 4.890 4.992 1,121,250 +0.09(+1.84%)
Jul 03, 2007 4.881 4.929 4.806 4.902 506,424 +0.04(+0.74%)
Jul 02, 2007 4.773 4.887 4.773 4.866 2,424,388 +0.11(+2.21%)
Jun 29, 2007 4.836 4.902 4.670 4.761 1,889,366 -0.05(-1.06%)
Jun 28, 2007 4.878 4.950 4.797 4.812 1,627,675 -0.06(-1.23%)
Jun 27, 2007 4.785 4.872 4.737 4.872 1,375,959 +0.05(+0.93%)
Jun 26, 2007 4.872 4.890 4.767 4.827 1,072,037 -0.01(-0.19%)
Jun 25, 2007 4.932 4.932 4.797 4.836 1,943,567 -0.10(-1.95%)
Jun 22, 2007 4.965 4.965 4.881 4.932 2,636,867 -0.03(-0.67%)
Jun 21, 2007 4.947 4.974 4.860 4.965 1,634,325 +0.00(+0.00%)
Jun 20, 2007 5.004 5.067 4.956 4.965 2,293,376 -0.04(-0.78%)
Jun 19, 2007 4.887 5.013 4.833 5.004 1,551,528 +0.10(+1.96%)
Jun 18, 2007 4.947 4.968 4.887 4.908 881,837 -0.02(-0.37%)
Jun 15, 2007 5.055 5.055 4.914 4.926 2,010,735 +0.00(+0.06%)
Jun 14, 2007 4.932 4.977 4.899 4.923 1,346,365 -0.02(-0.30%)
Jun 13, 2007 4.899 4.938 4.815 4.938 1,176,448 +0.06(+1.23%)
Jun 12, 2007 4.938 4.944 4.854 4.878 1,157,494 -0.10(-1.93%)
Jun 11, 2007 4.983 5.010 4.905 4.974 866,874 -0.03(-0.66%)
Jun 08, 2007 4.935 5.025 4.890 5.007 809,681 +0.07(+1.46%)
Jun 07, 2007 5.010 5.010 4.884 4.935 945,132 -0.11(-2.09%)
Jun 06, 2007 5.049 5.073 5.010 5.040 1,024,155 -0.05(-0.89%)
Jun 05, 2007 5.149 5.152 5.001 5.085 1,274,208 -0.09(-1.80%)
Jun 04, 2007 5.188 5.215 5.134 5.179 885,827 -0.02(-0.46%)
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.