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, 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%)
Apr 02, 2007 5.930 5.964 5.868 5.958 1,101,319 +0.03(+0.47%)
Mar 30, 2007 5.868 5.930 5.795 5.930 2,316,587 +0.08(+1.30%)
Mar 29, 2007 5.809 5.868 5.792 5.854 5,416,940 -0.03(-0.59%)
Mar 28, 2007 5.843 6.009 5.809 5.888 1,672,047 -0.11(-1.90%)
Mar 27, 2007 6.124 6.124 5.971 6.003 454,062 -0.12(-2.03%)
Mar 26, 2007 6.141 6.155 5.847 6.127 744,720 -0.01(-0.23%)
Mar 23, 2007 6.175 6.227 6.137 6.141 437,288 -0.04(-0.62%)
Mar 22, 2007 6.141 6.186 6.075 6.179 519,135 +0.07(+1.13%)
Mar 21, 2007 5.968 6.110 5.906 6.110 582,472 +0.14(+2.32%)
Mar 20, 2007 5.989 5.989 5.909 5.971 581,605 -0.02(-0.29%)
Mar 19, 2007 5.902 5.989 5.871 5.989 755,710 +0.13(+2.24%)
Mar 16, 2007 5.899 5.895 5.754 5.857 1,507,083 -0.04(-0.65%)
Mar 15, 2007 5.840 5.906 5.840 5.895 560,492 +0.06(+1.07%)
Mar 14, 2007 5.819 5.878 5.726 5.833 796,200 -0.01(-0.12%)
Mar 13, 2007 6.089 6.037 5.767 5.840 1,009,060 -0.25(-4.09%)
Mar 12, 2007 6.058 6.137 6.034 6.089 476,910 -0.01(-0.23%)
Mar 09, 2007 6.044 6.103 5.954 6.103 652,462 +0.11(+1.85%)
Mar 08, 2007 5.999 6.051 5.964 5.992 975,511 +0.07(+1.17%)
Mar 07, 2007 6.013 6.013 5.906 5.923 1,126,480 -0.08(-1.27%)
Mar 06, 2007 5.754 6.072 5.747 5.999 924,032 +0.30(+5.34%)
Mar 05, 2007 5.843 5.926 5.691 5.695 1,215,557 -0.33(-5.51%)
Mar 02, 2007 6.189 6.193 5.999 6.027 976,668 -0.21(-3.43%)
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.