Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 4.239 4.263 4.160 4.263 870,528 +0.05(+1.23%)
May 30, 2006 4.218 4.270 4.139 4.211 761,784 -0.02(-0.41%)
May 26, 2006 4.249 4.288 4.184 4.229 453,195 +0.00(+0.00%)
May 25, 2006 4.111 4.243 4.063 4.229 724,765 +0.17(+4.17%)
May 24, 2006 4.073 4.139 3.994 4.059 590,281 -0.02(-0.51%)
May 23, 2006 4.135 4.173 4.063 4.080 598,379 -0.01(-0.17%)
May 22, 2006 3.983 4.125 3.962 4.087 1,085,990 +0.07(+1.81%)
May 19, 2006 4.032 4.042 3.952 4.014 611,972 -0.02(-0.51%)
May 18, 2006 4.045 4.115 3.980 4.035 662,584 -0.01(-0.26%)
May 17, 2006 4.084 4.094 3.969 4.045 595,776 -0.03(-0.85%)
May 16, 2006 4.018 4.139 4.018 4.080 629,325 +0.08(+1.99%)
May 15, 2006 3.980 4.021 3.855 4.001 1,094,088 +0.02(+0.61%)
May 12, 2006 4.090 4.090 3.942 3.976 1,078,182 -0.11(-2.79%)
May 11, 2006 4.191 4.229 4.073 4.090 781,161 -0.10(-2.39%)
May 10, 2006 4.225 4.239 4.170 4.191 751,661 -0.02(-0.57%)
May 09, 2006 4.166 4.267 4.132 4.215 898,292 -0.04(-0.89%)
May 08, 2006 4.291 4.291 4.135 4.253 1,858,186 -0.07(-1.52%)
May 05, 2006 4.312 4.364 4.243 4.319 434,396 +0.03(+0.81%)
May 04, 2006 4.281 4.381 4.263 4.284 495,130 -0.01(-0.16%)
May 03, 2006 4.343 4.412 4.253 4.291 827,146 -0.06(-1.43%)
May 02, 2006 4.322 4.357 4.260 4.353 468,523 +0.07(+1.53%)
May 01, 2006 4.443 4.443 4.264 4.288 902,052 -0.13(-3.05%)
Apr 28, 2006 4.294 4.488 4.274 4.422 863,008 +0.11(+2.48%)
Apr 27, 2006 4.253 4.377 4.037 4.315 1,281,498 +0.03(+0.65%)
Apr 26, 2006 4.433 4.433 4.249 4.288 622,094 -0.16(-3.58%)
Apr 25, 2006 4.374 4.447 4.360 4.447 1,030,751 +0.05(+1.18%)
Apr 24, 2006 4.426 4.460 4.357 4.395 689,192 -0.02(-0.39%)
Apr 21, 2006 4.495 4.495 4.343 4.412 1,208,616 -0.08(-1.85%)
Apr 20, 2006 4.488 4.505 4.443 4.495 398,534 +0.02(+0.54%)
Apr 19, 2006 4.436 4.474 4.388 4.471 792,730 +0.02(+0.39%)
Apr 18, 2006 4.322 4.453 4.319 4.453 609,369 +0.13(+2.96%)
Apr 17, 2006 4.395 4.395 4.322 4.326 710,015 -0.07(-1.50%)
Apr 13, 2006 4.391 4.495 4.364 4.391 453,195 +0.00(+0.00%)
Apr 12, 2006 4.391 4.422 4.364 4.391 557,022 -0.01(-0.24%)
Apr 11, 2006 4.433 4.485 4.364 4.402 375,107 -0.01(-0.24%)
Apr 10, 2006 4.426 4.485 4.391 4.412 339,534 -0.04(-0.93%)
Apr 07, 2006 4.613 4.633 4.332 4.453 832,352 -0.16(-3.45%)
Apr 06, 2006 4.668 4.671 4.595 4.613 497,733 -0.06(-1.19%)
Apr 05, 2006 4.626 4.709 4.602 4.668 337,799 +0.07(+1.43%)
Apr 04, 2006 4.606 4.685 4.583 4.602 605,899 -0.08(-1.77%)
Apr 03, 2006 4.813 4.813 4.661 4.685 718,691 -0.16(-3.35%)
Mar 31, 2006 4.744 4.851 4.678 4.848 925,767 +0.10(+2.19%)
Mar 30, 2006 4.789 4.789 4.692 4.744 574,953 -0.04(-0.94%)
Mar 29, 2006 4.830 4.830 4.675 4.789 768,436 +0.13(+2.82%)
Mar 28, 2006 4.637 4.678 4.599 4.657 771,617 +0.01(+0.30%)
Mar 27, 2006 4.626 4.644 4.550 4.644 704,231 +0.02(+0.45%)
Mar 24, 2006 4.637 4.637 4.592 4.623 974,355 -0.00(-0.07%)
Mar 23, 2006 4.633 4.633 4.585 4.626 572,639 +0.02(+0.37%)
Mar 22, 2006 4.599 4.702 4.564 4.609 1,294,223 +0.01(+0.15%)
Mar 21, 2006 4.581 4.657 4.568 4.602 932,997 +0.00(+0.08%)
Mar 20, 2006 4.588 4.602 4.530 4.599 974,644 +0.00(+0.08%)
Mar 17, 2006 4.626 4.626 4.568 4.595 2,343,773 -0.03(-0.67%)
Mar 16, 2006 4.564 4.626 4.547 4.626 717,245 +0.06(+1.36%)
Mar 15, 2006 4.536 4.581 4.536 4.564 1,328,639 +0.02(+0.38%)
Mar 14, 2006 4.561 4.564 4.471 4.547 1,047,525 -0.02(-0.38%)
Mar 13, 2006 4.564 4.578 4.530 4.564 1,068,349 +0.02(+0.38%)
Mar 10, 2006 4.536 4.547 4.492 4.547 1,254,312 +0.04(+1.00%)
Mar 09, 2006 4.512 4.557 4.492 4.502 719,270 +0.01(+0.15%)
Mar 08, 2006 4.512 4.512 4.443 4.495 688,613 -0.01(-0.15%)
Mar 07, 2006 4.564 4.564 4.485 4.502 559,625 -0.07(-1.44%)
Mar 06, 2006 4.543 4.592 4.536 4.568 1,431,888 +0.06(+1.38%)
Mar 03, 2006 4.460 4.533 4.426 4.505 1,282,944 +0.01(+0.23%)
Mar 02, 2006 4.492 4.509 4.471 4.495 847,969 +0.00(+0.08%)
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.