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 29, 2009	5.237	5.413	5.156	5.403	3,698,698	+0.19(+3.57%)
May 28, 2009	5.183	5.241	5.004	5.217	3,174,696	+0.15(+2.94%)
May 27, 2009	5.264	5.315	5.044	5.068	4,730,698	-0.23(-4.40%)
May 26, 2009	4.939	5.325	4.906	5.301	5,256,970	+0.33(+6.74%)
May 22, 2009	5.068	5.102	4.956	4.966	2,987,422	-0.08(-1.54%)
May 21, 2009	4.831	5.058	4.831	5.044	3,197,090	+0.09(+1.91%)
May 20, 2009	5.142	5.156	4.922	4.950	4,140,454	-0.06(-1.28%)
May 19, 2009	4.983	5.153	4.936	5.014	3,163,754	-0.10(-1.98%)
May 18, 2009	4.892	5.149	4.828	5.115	5,849,280	+0.33(+6.93%)
May 15, 2009	5.007	5.007	4.691	4.784	4,809,642	-0.24(-4.85%)
May 14, 2009	4.956	5.078	4.831	5.027	4,085,425	+0.12(+2.34%)
May 13, 2009	5.109	5.109	4.875	4.912	4,865,886	-0.29(-5.59%)
May 12, 2009	5.288	5.332	5.041	5.203	3,671,549	-0.00(-0.06%)
May 11, 2009	5.335	5.389	5.193	5.207	5,168,659	-0.27(-4.88%)
May 08, 2009	5.153	5.481	5.095	5.474	5,536,247	+0.23(+4.45%)
May 07, 2009	5.677	5.677	5.166	5.241	4,868,185	-0.41(-7.19%)
May 06, 2009	5.474	5.660	5.339	5.646	5,076,174	+0.24(+4.44%)
May 05, 2009	5.525	5.538	5.332	5.406	3,477,280	-0.21(-3.68%)
May 04, 2009	5.389	5.640	5.369	5.613	5,434,618	+0.46(+8.86%)

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.