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

Omega Healthcare Investors (NY: OHI )

40.33 -0.13 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2005 3.531 3.612 3.531 3.594 376,077 +0.05(+1.27%)
May 27, 2005 3.513 3.570 3.489 3.549 424,957 +0.06(+1.72%)
May 26, 2005 3.561 3.561 3.486 3.489 352,801 -0.04(-1.19%)
May 25, 2005 3.597 3.597 3.510 3.531 260,694 -0.07(-1.84%)
May 24, 2005 3.573 3.597 3.534 3.597 486,806 +0.00(+0.08%)
May 23, 2005 3.564 3.594 3.522 3.594 748,165 +0.03(+0.84%)
May 20, 2005 3.516 3.564 3.474 3.564 1,862,432 +0.05(+1.28%)
May 19, 2005 3.425 3.522 3.425 3.519 1,783,958 +0.09(+2.72%)
May 18, 2005 3.428 3.467 3.404 3.425 1,400,898 +0.03(+0.89%)
May 17, 2005 3.422 3.458 3.353 3.395 1,195,401 -0.02(-0.53%)
May 16, 2005 3.474 3.579 3.413 3.413 2,989,668 +0.11(+3.18%)
May 13, 2005 3.326 3.344 3.284 3.308 461,867 -0.03(-0.81%)
May 12, 2005 3.386 3.386 3.302 3.335 488,801 -0.04(-1.07%)
May 11, 2005 3.368 3.371 3.257 3.371 757,143 +0.00(+0.09%)
May 10, 2005 3.368 3.371 3.290 3.368 570,600 -0.01(-0.36%)
May 09, 2005 3.308 3.380 3.308 3.380 638,766 +0.07(+2.00%)
May 06, 2005 3.347 3.347 3.302 3.314 593,877 -0.02(-0.72%)
May 05, 2005 3.359 3.368 3.305 3.338 451,226 +0.00(+0.00%)
May 04, 2005 3.308 3.359 3.299 3.338 455,882 +0.00(+0.00%)
May 03, 2005 3.317 3.362 3.293 3.338 640,762 +0.00(+0.00%)
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.