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, 2004	3.207	3.265	3.207	3.241	211,341	+0.02(+0.52%)
May 27, 2004	3.299	3.299	3.190	3.224	284,349	-0.05(-1.45%)
May 26, 2004	3.180	3.275	3.156	3.272	533,229	+0.07(+2.33%)
May 25, 2004	3.156	3.211	3.136	3.197	844,477	+0.03(+1.07%)
May 24, 2004	3.113	3.207	3.065	3.163	540,914	+0.00(+0.11%)
May 21, 2004	3.123	3.170	3.123	3.160	342,283	+0.04(+1.19%)
May 20, 2004	3.045	3.126	2.981	3.123	291,443	+0.06(+1.88%)
May 19, 2004	3.045	3.079	3.008	3.065	307,996	+0.04(+1.23%)
May 18, 2004	3.011	3.075	2.994	3.028	445,737	+0.04(+1.47%)
May 17, 2004	3.035	3.035	2.943	2.984	320,410	-0.02(-0.79%)
May 14, 2004	3.004	3.008	2.943	3.008	893,543	+0.03(+0.91%)
May 13, 2004	2.960	3.025	2.943	2.981	375,684	+0.03(+1.15%)
May 12, 2004	2.994	2.994	2.930	2.947	497,168	-0.08(-2.68%)
May 11, 2004	2.974	3.028	2.970	3.028	524,362	+0.07(+2.29%)
May 10, 2004	3.021	3.045	2.825	2.960	869,010	-0.09(-2.89%)
May 07, 2004	3.129	3.129	3.045	3.048	926,944	-0.09(-3.01%)
May 06, 2004	3.096	3.146	3.062	3.143	482,093	+0.01(+0.43%)
May 05, 2004	3.096	3.143	3.062	3.129	484,754	+0.04(+1.31%)
May 04, 2004	3.011	3.129	3.004	3.089	800,435	+0.01(+0.22%)

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.