Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.937	7.038	6.885	6.937	3,305,580	-0.07(-1.00%)
May 27, 2010	6.829	7.021	6.731	7.007	3,343,508	+0.34(+5.14%)
May 26, 2010	6.665	6.801	6.574	6.665	9,210	+0.08(+1.22%)
May 25, 2010	6.371	6.616	6.322	6.584	2,965,131	+0.03(+0.48%)
May 24, 2010	6.696	6.738	6.549	6.553	2,099,831	-0.15(-2.19%)
May 21, 2010	6.364	6.717	6.308	6.699	4,774,445	+0.23(+3.62%)
May 20, 2010	6.497	6.665	6.462	6.465	4,286,458	-0.31(-4.59%)
May 19, 2010	6.699	6.846	6.553	6.776	4,387,488	+0.03(+0.41%)
May 18, 2010	6.878	6.933	6.703	6.748	34,738	-0.06(-0.82%)
May 17, 2010	6.797	6.930	6.602	6.804	1,991,046	+0.02(+0.36%)
May 14, 2010	6.780	6.972	6.706	6.780	2,227,452	-0.22(-3.19%)
May 13, 2010	7.063	7.147	6.972	7.003	2,412,565	-0.06(-0.84%)
May 12, 2010	6.913	7.070	6.843	7.063	2,223,306	+0.19(+2.69%)
May 11, 2010	6.885	6.958	6.836	6.878	13,908	+0.08(+1.18%)
May 10, 2010	6.628	6.797	6.619	6.797	2,950,561	+0.46(+7.22%)
May 07, 2010	6.504	6.577	6.235	6.340	4,067,010	-0.18(-2.73%)
May 06, 2010	6.490	6.923	6.113	6.518	4,588,997	-0.37(-5.33%)
May 05, 2010	6.888	7.045	6.871	6.885	2,161,848	-0.09(-1.30%)
May 04, 2010	7.038	7.066	6.892	6.975	2,816,886	-0.18(-2.49%)

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.