Indicators

Omega Healthcare Investors (NY: OHI )

30.63 -0.05 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.381	4.689	4.381	4.442	0	-0.05(-1.13%)
Feb 26, 2009	4.807	4.862	4.435	4.493	4,404,781	-0.26(-5.41%)
Feb 25, 2009	4.763	4.966	4.561	4.750	7,023,494	-0.04(-0.78%)
Feb 24, 2009	4.574	4.797	4.445	4.787	7,691,793	+0.29(+6.55%)
Feb 23, 2009	4.963	4.963	4.473	4.493	4,721,151	-0.38(-7.71%)
Feb 20, 2009	4.398	4.892	4.398	4.868	0	+0.36(+7.87%)
Feb 19, 2009	4.625	4.699	4.459	4.513	3,646,746	-0.12(-2.49%)
Feb 18, 2009	4.564	4.703	4.408	4.628	4,205,107	+0.11(+2.47%)
Feb 17, 2009	4.692	4.736	4.489	4.517	4,638,329	-0.28(-5.92%)
Feb 13, 2009	4.977	5.051	4.763	4.801	4,792,552	-0.19(-3.80%)
Feb 12, 2009	4.906	5.044	4.645	4.990	4,404,125	-0.06(-1.14%)
Feb 11, 2009	5.027	5.075	4.811	5.048	4,412,436	+0.06(+1.22%)
Feb 10, 2009	5.467	5.498	4.963	4.987	4,642,260	-0.56(-10.18%)
Feb 09, 2009	5.484	5.555	5.332	5.552	2,076,967	+0.07(+1.36%)
Feb 06, 2009	5.119	5.491	5.021	5.477	3,379,221	+0.36(+7.01%)
Feb 05, 2009	5.132	5.291	4.990	5.119	3,400,648	-0.05(-0.92%)
Feb 04, 2009	5.308	5.447	5.156	5.166	2,718,185	-0.18(-3.29%)
Feb 03, 2009	5.322	5.440	5.159	5.342	2,662,642	+0.02(+0.32%)

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.