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, 2020	28.16	28.16	26.33	27.37	7,561,050	-1.48(-5.13%)
Feb 27, 2020	30.07	30.15	28.84	28.85	3,558,735	-1.52(-5.01%)
Feb 26, 2020	30.44	30.87	30.20	30.37	2,576,270	-0.02(-0.07%)
Feb 25, 2020	31.09	31.18	30.33	30.40	5,370,320	-0.68(-2.18%)
Feb 24, 2020	30.51	31.26	30.46	31.07	2,819,976	+0.21(+0.67%)
Feb 21, 2020	30.80	31.00	30.74	30.87	1,693,525	+0.07(+0.22%)
Feb 20, 2020	30.31	30.83	30.22	30.80	1,345,226	+0.46(+1.50%)
Feb 19, 2020	30.77	30.77	30.16	30.34	1,454,318	-0.43(-1.39%)
Feb 18, 2020	30.67	30.82	30.51	30.77	1,576,185	+0.13(+0.43%)
Feb 14, 2020	30.42	30.65	30.29	30.64	1,634,794	+0.42(+1.40%)
Feb 13, 2020	29.86	30.27	29.86	30.22	1,288,604	+0.31(+1.04%)
Feb 12, 2020	29.85	29.97	29.53	29.90	2,431,117	+0.15(+0.51%)
Feb 11, 2020	29.84	30.07	29.55	29.75	1,940,896	-0.08(-0.28%)
Feb 10, 2020	29.63	29.84	29.52	29.84	1,627,086	+0.41(+1.41%)
Feb 07, 2020	29.48	29.60	29.33	29.42	1,624,957	+0.01(+0.02%)
Feb 06, 2020	29.46	29.70	29.36	29.41	1,723,561	+0.03(+0.12%)
Feb 05, 2020	29.33	29.46	29.25	29.38	1,553,404	-0.04(-0.14%)
Feb 04, 2020	29.19	29.51	29.10	29.42	2,243,863	+0.36(+1.24%)

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.