Indicators

Omega Healthcare Investors (NY: OHI )

30.68 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5.301	5.328	5.244	5.254	782,996	-0.06(-1.15%)
Sep 27, 2007	5.312	5.351	5.261	5.315	1,504,807	+0.04(+0.71%)
Sep 26, 2007	5.305	5.352	5.224	5.278	1,329,822	-0.00(-0.06%)
Sep 25, 2007	5.444	5.477	5.220	5.281	1,996,655	-0.22(-4.00%)
Sep 24, 2007	5.430	5.552	5.420	5.501	703,780	+0.06(+1.18%)
Sep 21, 2007	5.481	5.498	5.369	5.437	2,072,619	+0.01(+0.12%)
Sep 20, 2007	5.460	5.498	5.349	5.430	1,354,356	-0.05(-0.93%)
Sep 19, 2007	5.359	5.518	5.312	5.481	1,608,556	+0.20(+3.78%)
Sep 18, 2007	5.088	5.291	5.065	5.281	1,331,891	+0.21(+4.14%)
Sep 17, 2007	5.082	5.109	5.014	5.071	2,212,134	-0.02(-0.33%)
Sep 14, 2007	4.892	5.088	4.892	5.088	757,871	+0.12(+2.38%)
Sep 13, 2007	4.902	5.068	4.845	4.970	1,009,116	+0.10(+2.08%)
Sep 12, 2007	4.791	4.922	4.787	4.868	1,466,677	+0.07(+1.48%)
Sep 11, 2007	4.787	4.848	4.763	4.797	1,068,232	+0.03(+0.57%)
Sep 10, 2007	4.794	4.845	4.625	4.770	924,580	+0.02(+0.36%)
Sep 07, 2007	4.787	4.824	4.736	4.753	1,187,943	-0.11(-2.23%)
Sep 06, 2007	4.977	4.977	4.835	4.862	1,710,236	-0.09(-1.84%)
Sep 05, 2007	4.912	5.004	4.892	4.953	875,217	-0.03(-0.68%)

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.