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

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
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 (%)
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%)
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.