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

Omega Healthcare Investors (NY: OHI )

30.69 +0.28 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2007 6.019 6.103 5.863 6.103 1,252,675 +0.06(+0.95%)
Feb 27, 2007 6.242 6.245 6.046 6.046 967,734 -0.30(-4.69%)
Feb 26, 2007 6.404 6.404 6.262 6.343 635,166 -0.01(-0.21%)
Feb 23, 2007 6.455 6.455 6.330 6.357 597,075 -0.10(-1.52%)
Feb 22, 2007 6.438 6.455 6.367 6.455 618,061 +0.01(+0.21%)
Feb 21, 2007 6.411 6.458 6.411 6.442 1,139,763 -0.00(-0.05%)
Feb 20, 2007 6.283 6.486 6.259 6.445 955,616 +0.13(+2.09%)
Feb 16, 2007 6.367 6.367 6.259 6.313 802,209 -0.05(-0.85%)
Feb 15, 2007 6.235 6.411 6.228 6.367 1,132,374 +0.13(+2.12%)
Feb 14, 2007 6.374 6.404 6.222 6.235 864,219 -0.14(-2.12%)
Feb 13, 2007 6.327 6.387 6.279 6.370 877,901 +0.05(+0.75%)
Feb 12, 2007 6.306 6.354 6.174 6.323 1,401,714 +0.05(+0.75%)
Feb 09, 2007 6.259 6.303 6.090 6.276 1,847,682 +0.02(+0.27%)
Feb 08, 2007 6.259 6.259 6.188 6.259 1,092,174 +0.00(+0.00%)
Feb 07, 2007 6.127 6.303 6.069 6.259 918,077 +0.15(+2.44%)
Feb 06, 2007 6.100 6.195 5.927 6.110 1,034,832 -0.20(-3.16%)
Feb 05, 2007 6.103 6.310 6.103 6.310 602,100 +0.17(+2.75%)
Feb 02, 2007 6.154 6.188 6.103 6.140 1,305,880 +0.01(+0.22%)
Feb 01, 2007 6.137 6.188 6.090 6.127 437,461 -0.01(-0.11%)
Jan 31, 2007 6.201 6.228 6.134 6.134 458,743 -0.06(-0.93%)
Jan 30, 2007 6.124 6.191 6.103 6.191 555,102 +0.08(+1.33%)
Jan 29, 2007 5.978 6.124 5.978 6.110 910,392 +0.02(+0.28%)
Jan 26, 2007 6.117 6.124 6.002 6.093 664,763 -0.02(-0.39%)
Jan 25, 2007 5.924 6.117 5.924 6.117 884,676 +0.20(+3.31%)
Jan 24, 2007 5.998 6.022 5.921 5.921 735,407 -0.09(-1.52%)
Jan 23, 2007 5.924 6.059 5.921 6.012 557,467 +0.07(+1.20%)
Jan 22, 2007 6.083 6.083 5.914 5.941 894,135 -0.14(-2.23%)
Jan 19, 2007 5.927 6.076 5.870 6.076 474,113 +0.15(+2.51%)
Jan 18, 2007 5.907 5.948 5.833 5.927 653,531 +0.03(+0.52%)
Jan 17, 2007 5.917 5.992 5.873 5.897 431,253 -0.02(-0.34%)
Jan 16, 2007 5.944 5.971 5.839 5.917 659,147 -0.01(-0.23%)
Jan 12, 2007 5.880 5.931 5.860 5.931 595,893 +0.05(+0.81%)
Jan 11, 2007 5.809 5.948 5.792 5.883 879,947 +0.07(+1.16%)
Jan 10, 2007 5.762 5.816 5.748 5.816 589,094 +0.01(+0.23%)
Jan 09, 2007 5.765 5.809 5.646 5.802 754,029 +0.03(+0.53%)
Jan 08, 2007 5.751 5.782 5.701 5.772 982,809 +0.01(+0.12%)
Jan 05, 2007 5.765 5.914 5.623 5.765 4,329,978 -0.16(-2.74%)
Jan 04, 2007 6.002 6.090 5.836 5.927 1,234,349 -0.07(-1.24%)
Jan 03, 2007 6.039 6.096 5.921 6.002 1,376,820 +0.01(+0.11%)
Dec 29, 2006 5.978 6.036 5.897 5.995 948,817 +0.03(+0.57%)
Dec 28, 2006 5.931 5.995 5.883 5.961 460,516 +0.01(+0.11%)
Dec 27, 2006 5.944 5.995 5.917 5.954 487,414 +0.05(+0.80%)
Dec 26, 2006 5.893 5.965 5.883 5.907 582,887 +0.05(+0.87%)
Dec 22, 2006 5.860 5.910 5.836 5.856 694,617 +0.02(+0.29%)
Dec 21, 2006 5.829 5.934 5.806 5.839 1,417,906 +0.02(+0.35%)
Dec 20, 2006 5.792 5.883 5.792 5.819 762,305 +0.04(+0.76%)
Dec 19, 2006 5.826 5.826 5.768 5.775 1,150,700 -0.05(-0.93%)
Dec 18, 2006 5.944 5.944 5.802 5.829 573,133 -0.09(-1.54%)
Dec 15, 2006 5.836 6.090 5.836 5.921 1,961,185 +0.14(+2.46%)
Dec 14, 2006 5.829 5.863 5.775 5.778 477,660 -0.04(-0.70%)
Dec 13, 2006 5.887 5.897 5.799 5.819 400,808 -0.03(-0.52%)
Dec 12, 2006 5.914 5.914 5.751 5.849 414,405 -0.06(-0.97%)
Dec 11, 2006 5.758 5.910 5.758 5.907 377,162 +0.14(+2.34%)
Dec 08, 2006 5.734 5.816 5.734 5.772 314,794 +0.02(+0.35%)
Dec 07, 2006 5.762 5.829 5.751 5.751 586,434 +0.00(+0.00%)
Dec 06, 2006 5.843 5.843 5.734 5.751 964,187 -0.12(-2.02%)
Dec 05, 2006 6.039 6.042 5.853 5.870 1,308,836 -0.20(-3.29%)
Dec 04, 2006 5.971 6.090 5.917 6.069 688,410 +0.13(+2.22%)
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.