Omega Healthcare Investors (NY: OHI )

40.57 -0.72 (-1.74%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.512 5.537 5.452 5.452 516,067 -0.05(-0.93%)
Jan 30, 2007 5.443 5.503 5.425 5.503 624,468 +0.07(+1.33%)
Jan 29, 2007 5.314 5.443 5.314 5.431 1,024,155 +0.02(+0.28%)
Jan 26, 2007 5.437 5.443 5.335 5.416 747,832 -0.02(-0.39%)
Jan 25, 2007 5.266 5.437 5.266 5.437 995,226 +0.17(+3.31%)
Jan 24, 2007 5.332 5.353 5.263 5.263 827,304 -0.08(-1.52%)
Jan 23, 2007 5.266 5.386 5.263 5.344 627,128 +0.06(+1.20%)
Jan 22, 2007 5.407 5.407 5.257 5.281 1,005,866 -0.12(-2.23%)
Jan 19, 2007 5.269 5.401 5.218 5.401 533,358 +0.13(+2.51%)
Jan 18, 2007 5.251 5.287 5.185 5.269 735,197 +0.03(+0.52%)
Jan 17, 2007 5.260 5.326 5.221 5.242 485,143 -0.02(-0.34%)
Jan 16, 2007 5.284 5.308 5.191 5.260 741,514 -0.01(-0.23%)
Jan 12, 2007 5.227 5.272 5.209 5.272 670,356 +0.04(+0.81%)
Jan 11, 2007 5.164 5.287 5.149 5.230 989,905 +0.06(+1.16%)
Jan 10, 2007 5.122 5.170 5.109 5.170 662,708 +0.01(+0.23%)
Jan 09, 2007 5.125 5.164 5.019 5.158 848,253 +0.03(+0.53%)
Jan 08, 2007 5.113 5.140 5.067 5.131 1,105,622 +0.01(+0.12%)
Jan 05, 2007 5.125 5.257 4.999 5.125 4,871,055 -0.14(-2.74%)
Jan 04, 2007 5.335 5.413 5.188 5.269 1,388,594 -0.07(-1.24%)
Jan 03, 2007 5.368 5.419 5.263 5.335 1,548,868 +0.01(+0.11%)
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%)
Dec 01, 2006 5.299 5.353 5.176 5.278 882,502 -0.05(-0.96%)
Nov 30, 2006 5.233 5.344 5.067 5.329 1,117,592 +0.10(+1.90%)
Nov 29, 2006 5.158 5.263 5.140 5.230 432,938 +0.10(+1.99%)
Nov 28, 2006 5.128 5.164 5.113 5.128 739,852 +0.01(+0.12%)
Nov 27, 2006 5.191 5.194 5.058 5.122 758,805 -0.09(-1.67%)
Nov 24, 2006 5.164 5.257 5.140 5.209 86,122 +0.00(+0.06%)
Nov 22, 2006 5.203 5.272 5.185 5.206 335,843 +0.00(+0.06%)
Nov 21, 2006 5.100 5.215 5.094 5.203 384,723 +0.10(+2.00%)
Nov 20, 2006 4.995 5.122 4.983 5.100 488,468 +0.11(+2.11%)
Nov 17, 2006 5.067 5.067 4.980 4.995 612,830 -0.08(-1.54%)
Nov 16, 2006 5.067 5.088 5.031 5.073 509,749 +0.02(+0.48%)
Nov 15, 2006 5.022 5.091 5.010 5.049 1,047,098 +0.03(+0.54%)
Nov 14, 2006 4.959 5.022 4.887 5.022 779,089 +0.06(+1.27%)
Nov 13, 2006 4.887 4.986 4.842 4.959 776,096 +0.07(+1.48%)
Nov 10, 2006 4.890 4.890 4.833 4.887 415,647 +0.02(+0.43%)
Nov 09, 2006 4.893 4.902 4.815 4.866 733,867 -0.01(-0.25%)
Nov 08, 2006 4.812 4.887 4.767 4.878 963,969 +0.03(+0.62%)
Nov 07, 2006 4.911 4.932 4.848 4.848 677,006 -0.07(-1.47%)
Nov 06, 2006 4.902 4.947 4.872 4.920 634,776 +0.02(+0.37%)
Nov 03, 2006 4.908 4.938 4.824 4.902 571,265 +0.00(+0.00%)
Nov 02, 2006 4.872 4.956 4.836 4.902 737,524 +0.00(+0.06%)
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.