Indicators

Omega Healthcare Investors (NY: OHI )

40.41 -0.07 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.314	5.365	5.242	5.329	1,067,382	+0.03(+0.57%)
Dec 28, 2006	5.272	5.329	5.230	5.299	518,062	+0.01(+0.11%)
Dec 27, 2006	5.284	5.329	5.260	5.293	548,322	+0.04(+0.80%)
Dec 26, 2006	5.239	5.302	5.230	5.251	655,725	+0.05(+0.87%)
Dec 22, 2006	5.209	5.254	5.188	5.206	781,417	+0.02(+0.29%)
Dec 21, 2006	5.182	5.275	5.161	5.191	1,595,088	+0.02(+0.35%)
Dec 20, 2006	5.149	5.230	5.149	5.173	857,563	+0.04(+0.76%)
Dec 19, 2006	5.179	5.179	5.128	5.134	1,294,492	-0.05(-0.93%)
Dec 18, 2006	5.284	5.284	5.158	5.182	644,752	-0.08(-1.54%)
Dec 15, 2006	5.188	5.413	5.188	5.263	2,206,256	+0.13(+2.46%)
Dec 14, 2006	5.182	5.212	5.134	5.137	537,348	-0.04(-0.70%)
Dec 13, 2006	5.233	5.242	5.155	5.173	450,894	-0.03(-0.52%)
Dec 12, 2006	5.257	5.257	5.113	5.200	466,190	-0.05(-0.97%)
Dec 11, 2006	5.119	5.254	5.119	5.251	424,292	+0.12(+2.34%)
Dec 08, 2006	5.097	5.170	5.097	5.131	354,131	+0.02(+0.35%)
Dec 07, 2006	5.122	5.182	5.113	5.113	659,715	+0.00(+0.00%)
Dec 06, 2006	5.194	5.194	5.097	5.113	1,084,673	-0.11(-2.02%)
Dec 05, 2006	5.368	5.371	5.203	5.218	1,472,389	-0.18(-3.29%)
Dec 04, 2006	5.308	5.413	5.260	5.395	774,434	+0.12(+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.