Indicators

Omega Healthcare Investors (NY: OHI )

30.63 -0.05 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	3.857	3.941	3.830	3.891	819,057	+0.03(+0.88%)
Feb 25, 2005	3.776	3.874	3.708	3.857	567,221	+0.11(+2.89%)
Feb 24, 2005	3.698	3.806	3.623	3.749	395,192	+0.05(+1.37%)
Feb 23, 2005	3.738	3.772	3.691	3.698	651,462	-0.03(-0.73%)
Feb 22, 2005	3.803	3.803	3.721	3.725	461,994	-0.11(-2.91%)
Feb 18, 2005	3.864	3.894	3.772	3.837	513,721	-0.03(-0.70%)
Feb 17, 2005	3.891	3.894	3.796	3.864	682,794	-0.01(-0.26%)
Feb 16, 2005	3.840	3.928	3.813	3.874	499,828	+0.05(+1.42%)
Feb 15, 2005	3.796	3.833	3.782	3.820	736,885	+0.02(+0.62%)
Feb 14, 2005	3.806	3.809	3.782	3.796	598,848	-0.07(-1.84%)
Feb 11, 2005	3.840	3.874	3.796	3.867	362,383	+0.01(+0.35%)
Feb 10, 2005	3.867	3.894	3.796	3.853	563,083	+0.02(+0.44%)
Feb 09, 2005	3.823	3.864	3.786	3.837	553,624	-0.03(-0.79%)
Feb 08, 2005	3.840	3.877	3.755	3.867	656,191	-0.03(-0.87%)
Feb 07, 2005	3.908	3.945	3.857	3.901	284,645	+0.01(+0.35%)
Feb 04, 2005	3.860	3.894	3.830	3.887	706,440	+0.03(+0.79%)
Feb 03, 2005	3.837	3.864	3.799	3.857	278,733	+0.00(+0.00%)
Feb 02, 2005	3.823	3.874	3.809	3.857	1,070,301	+0.03(+0.71%)

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.