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 (%)
May 24, 2011	7.705	7.764	7.652	7.734	1,369,374	+0.04(+0.48%)
May 23, 2011	7.682	7.785	7.649	7.697	1,715,946	-0.06(-0.72%)
May 20, 2011	7.816	7.820	7.708	7.753	1,704,312	-0.07(-0.95%)
May 19, 2011	7.850	7.902	7.764	7.827	1,321,877	+0.00(+0.05%)
May 18, 2011	7.839	7.857	7.753	7.824	1,537,311	+0.03(+0.33%)
May 17, 2011	7.805	7.813	7.723	7.798	1,844,304	-0.02(-0.29%)
May 16, 2011	7.865	7.902	7.783	7.820	2,766,572	-0.07(-0.90%)
May 13, 2011	7.969	8.006	7.883	7.891	1,801,582	-0.09(-1.17%)
May 12, 2011	7.913	8.032	7.876	7.984	2,569,091	+0.09(+1.08%)
May 11, 2011	7.965	7.965	7.842	7.898	3,625,176	-0.05(-0.61%)
May 10, 2011	7.932	7.958	7.880	7.947	2,921,742	+0.05(+0.66%)
May 09, 2011	7.954	7.999	7.853	7.894	1,994,952	-0.04(-0.56%)
May 06, 2011	8.066	8.122	7.876	7.939	2,376,080	-0.04(-0.51%)
May 05, 2011	8.088	8.181	7.894	7.980	4,099,132	-0.29(-3.51%)
May 04, 2011	8.431	8.431	8.241	8.271	2,396,659	-0.18(-2.16%)
May 03, 2011	8.513	8.524	8.341	8.453	1,659,780	-0.06(-0.74%)

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.