Skip to main content

Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.560 5.636 5.370 5.473 1,643,302 -0.06(-1.06%)
Jun 28, 2007 5.608 5.691 5.515 5.532 1,415,692 -0.07(-1.23%)
Jun 27, 2007 5.501 5.601 5.446 5.601 1,196,759 +0.05(+0.93%)
Jun 26, 2007 5.601 5.622 5.480 5.550 932,419 -0.01(-0.19%)
Jun 25, 2007 5.671 5.671 5.515 5.560 1,690,443 -0.11(-1.95%)
Jun 22, 2007 5.709 5.709 5.612 5.671 2,293,450 -0.04(-0.67%)
Jun 21, 2007 5.688 5.719 5.588 5.709 1,421,476 +0.00(+0.00%)
Jun 20, 2007 5.754 5.826 5.698 5.709 1,994,694 -0.04(-0.78%)
Jun 19, 2007 5.619 5.764 5.556 5.754 1,349,463 +0.11(+1.96%)
Jun 18, 2007 5.688 5.712 5.619 5.643 766,990 -0.02(-0.37%)
Jun 15, 2007 5.812 5.812 5.650 5.664 1,748,864 +0.00(+0.06%)
Jun 14, 2007 5.671 5.722 5.633 5.660 1,171,019 -0.02(-0.30%)
Jun 13, 2007 5.633 5.678 5.536 5.678 1,023,231 +0.07(+1.23%)
Jun 12, 2007 5.678 5.684 5.581 5.608 1,006,746 -0.11(-1.93%)
Jun 11, 2007 5.729 5.760 5.639 5.719 753,975 -0.04(-0.66%)
Jun 08, 2007 5.674 5.778 5.622 5.757 704,231 +0.08(+1.46%)
Jun 07, 2007 5.760 5.760 5.615 5.674 822,041 -0.12(-2.09%)
Jun 06, 2007 5.805 5.833 5.760 5.795 890,772 -0.05(-0.89%)
Jun 05, 2007 5.920 5.923 5.750 5.847 1,108,260 -0.11(-1.80%)
Jun 04, 2007 5.964 5.996 5.902 5.954 770,460 -0.03(-0.46%)
Jun 01, 2007 5.964 6.085 5.951 5.982 2,204,373 +0.03(+0.52%)
May 31, 2007 6.231 6.231 5.923 5.951 1,655,738 +0.03(+0.47%)
May 30, 2007 5.778 5.926 5.774 5.923 976,090 +0.08(+1.36%)
May 29, 2007 5.712 5.857 5.712 5.843 932,997 +0.14(+2.49%)
May 25, 2007 5.709 5.785 5.674 5.702 763,808 +0.03(+0.49%)
May 24, 2007 5.826 5.861 5.626 5.674 1,346,281 -0.16(-2.78%)
May 23, 2007 5.805 5.906 5.764 5.837 1,412,222 +0.05(+0.90%)
May 22, 2007 5.674 5.823 5.622 5.785 863,008 +0.12(+2.07%)
May 21, 2007 5.598 5.760 5.577 5.667 981,585 +0.08(+1.49%)
May 18, 2007 5.622 5.639 5.525 5.584 867,346 -0.03(-0.62%)
May 17, 2007 5.733 5.695 5.591 5.619 872,552 -0.11(-1.99%)
May 16, 2007 5.726 5.757 5.608 5.733 1,601,945 +0.01(+0.12%)
May 15, 2007 5.840 5.840 5.684 5.726 1,699,120 -0.11(-1.84%)
May 14, 2007 5.868 5.878 5.716 5.833 906,390 -0.03(-0.53%)
May 11, 2007 5.878 5.913 5.840 5.864 512,483 +0.03(+0.53%)
May 10, 2007 5.958 5.978 5.830 5.833 1,214,690 -0.15(-2.54%)
May 09, 2007 5.888 6.020 5.888 5.985 1,148,460 +0.08(+1.35%)
May 08, 2007 5.857 5.947 5.809 5.906 767,279 +0.01(+0.12%)
May 07, 2007 5.916 5.947 5.861 5.899 757,735 -0.01(-0.18%)
May 04, 2007 5.909 5.933 5.837 5.909 574,374 +0.02(+0.29%)
May 03, 2007 5.923 5.944 5.736 5.892 1,271,069 -0.06(-0.93%)
May 02, 2007 5.819 5.958 5.764 5.947 884,120 +0.12(+2.14%)
May 01, 2007 5.975 5.975 5.671 5.823 1,459,074 +0.01(+0.24%)
Apr 30, 2007 6.006 6.006 5.785 5.809 2,861,174 -0.20(-3.28%)
Apr 27, 2007 6.248 6.248 5.968 6.006 1,305,792 +0.10(+1.64%)
Apr 26, 2007 6.037 6.051 5.878 5.909 1,053,599 -0.22(-3.61%)
Apr 25, 2007 6.172 6.217 6.054 6.130 776,244 +0.02(+0.40%)
Apr 24, 2007 6.207 6.207 6.075 6.106 908,414 -0.10(-1.62%)
Apr 23, 2007 6.051 6.210 6.051 6.207 985,345 +0.14(+2.28%)
Apr 20, 2007 6.137 6.137 6.034 6.068 951,796 +0.06(+0.92%)
Apr 19, 2007 6.009 6.041 5.975 6.013 820,205 -0.04(-0.74%)
Apr 18, 2007 6.020 6.082 6.020 6.058 714,064 +0.00(+0.00%)
Apr 17, 2007 5.996 6.082 5.926 6.058 769,882 +0.06(+0.98%)
Apr 16, 2007 5.920 6.006 5.840 5.999 665,187 +0.08(+1.28%)
Apr 13, 2007 5.878 5.930 5.792 5.923 570,904 +0.04(+0.65%)
Apr 12, 2007 5.850 5.885 5.750 5.885 615,732 +0.01(+0.18%)
Apr 11, 2007 5.913 5.937 5.795 5.875 957,580 -0.02(-0.29%)
Apr 10, 2007 5.892 5.926 5.792 5.892 957,002 -0.02(-0.29%)
Apr 09, 2007 6.041 6.041 5.888 5.909 686,589 -0.11(-1.78%)
Apr 05, 2007 6.023 6.058 5.989 6.016 659,981 -0.03(-0.57%)
Apr 04, 2007 6.006 6.051 5.819 6.051 966,257 +0.03(+0.52%)
Apr 03, 2007 5.992 6.027 5.916 6.020 782,029 +0.06(+1.04%)
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.