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 (%)
Sep 29, 2017	18.06	18.13	17.90	18.10	3,548,363	-0.01(-0.06%)
Sep 28, 2017	17.76	18.14	17.74	18.12	3,236,733	+0.39(+2.18%)
Sep 27, 2017			17.62	17.73	4,424,001	-0.25(-1.39%)
Sep 26, 2017	18.22	18.25	17.79	17.98	6,575,153	-0.43(-2.34%)
Sep 25, 2017	18.26	18.46	18.22	18.41	1,909,551	+0.20(+1.12%)
Sep 22, 2017	18.47	18.47	18.17	18.21	2,084,149	-0.12(-0.68%)
Sep 21, 2017	18.43	18.55	18.31	18.33	2,795,609	-0.10(-0.55%)
Sep 20, 2017	18.50	18.52	18.36	18.43	2,177,727	-0.02(-0.12%)
Sep 19, 2017	18.60	18.66	18.30	18.46	2,888,200	-0.07(-0.37%)
Sep 18, 2017	18.63	18.71	18.51	18.52	2,518,202	-0.11(-0.61%)
Sep 15, 2017	18.44	18.64	18.41	18.64	3,794,654	+0.12(+0.67%)
Sep 14, 2017	18.40	18.53	18.31	18.51	2,532,422	+0.11(+0.59%)
Sep 13, 2017	18.55	18.58	18.39	18.41	2,165,589	-0.12(-0.67%)
Sep 12, 2017	18.47	18.65	18.41	18.53	2,410,842	+0.06(+0.34%)
Sep 11, 2017	18.43	18.56	18.40	18.47	2,217,933	+0.05(+0.28%)
Sep 08, 2017	18.39	18.58	18.33	18.42	2,298,659	+0.03(+0.15%)
Sep 07, 2017	18.37	18.44	18.27	18.39	1,881,345	+0.04(+0.22%)
Sep 06, 2017	18.23	18.66	18.23	18.35	3,859,981	+0.18(+1.00%)
Sep 05, 2017	18.33	18.39	18.13	18.17	2,708,560	-0.16(-0.87%)

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.