Omega Healthcare Investors (NY: OHI )

31.44 USD -0.12 (-0.38%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.86 16.10 15.66 16.05 318,100 +0.14(+0.88%)
Dec 28, 2007 16.02 16.42 15.82 15.91 419,925 -0.24(-1.49%)
Dec 27, 2007 16.50 16.63 16.00 16.15 303,600 -0.53(-3.18%)
Dec 26, 2007 16.69 16.90 16.48 16.68 222,100 -0.15(-0.89%)
Dec 24, 2007 16.43 16.85 16.27 16.83 175,500 +0.61(+3.76%)
Dec 21, 2007 16.15 16.90 16.10 16.22 791,100 +0.41(+2.59%)
Dec 20, 2007 15.95 16.05 15.54 15.81 305,800 -0.01(-0.06%)
Dec 19, 2007 15.77 15.88 15.53 15.82 334,000 -0.01(-0.06%)
Dec 18, 2007 15.61 15.90 15.39 15.83 376,800 +0.43(+2.79%)
Dec 17, 2007 15.70 15.80 15.40 15.40 245,100 -0.53(-3.33%)
Dec 14, 2007 15.82 16.47 15.82 15.93 431,200 -0.17(-1.06%)
Dec 13, 2007 16.16 16.20 15.80 16.10 301,100 -0.05(-0.31%)
Dec 12, 2007 16.50 16.62 15.90 16.15 285,610 +0.07(+0.44%)
Dec 11, 2007 16.89 16.96 16.00 16.08 410,300 -0.73(-4.34%)
Dec 10, 2007 16.67 16.94 16.51 16.81 257,000 +0.21(+1.27%)
Dec 07, 2007 16.49 16.67 16.23 16.60 271,011 +0.15(+0.91%)
Dec 06, 2007 15.76 16.45 15.75 16.45 286,510 +0.63(+3.98%)
Dec 05, 2007 15.76 15.89 15.46 15.82 184,100 +0.37(+2.39%)
Dec 04, 2007 15.80 15.80 15.30 15.45 272,500 -0.48(-3.01%)
Dec 03, 2007 16.08 16.15 15.75 15.93 224,600 -0.24(-1.48%)
Nov 30, 2007 16.45 16.50 15.82 16.17 497,800 +0.07(+0.43%)
Nov 29, 2007 16.47 16.60 16.05 16.10 305,600 -0.38(-2.31%)
Nov 28, 2007 15.92 16.55 15.92 16.48 371,200 +0.80(+5.10%)
Nov 27, 2007 15.09 15.69 15.03 15.68 259,800 +0.58(+3.84%)
Nov 26, 2007 16.18 16.21 14.97 15.10 430,000 -1.12(-6.91%)
Nov 23, 2007 15.81 16.48 15.65 16.22 251,700 +1.01(+6.64%)
Nov 21, 2007 14.95 15.27 14.65 15.21 331,300 +0.14(+0.93%)
Nov 20, 2007 15.27 15.51 14.70 15.07 444,600 -0.23(-1.50%)
Nov 19, 2007 15.82 15.82 15.25 15.30 316,200 -0.65(-4.08%)
Nov 16, 2007 16.17 16.22 15.59 15.95 328,700 -0.22(-1.36%)
Nov 15, 2007 15.92 16.42 15.84 16.17 475,400 -0.02(-0.12%)
Nov 14, 2007 16.57 16.70 16.07 16.19 266,400 -0.31(-1.88%)
Nov 13, 2007 16.02 16.55 16.02 16.50 214,800 +0.66(+4.17%)
Nov 12, 2007 15.86 16.30 15.79 15.84 329,000 -0.02(-0.13%)
Nov 09, 2007 15.67 16.10 15.51 15.86 340,500 -0.04(-0.25%)
Nov 08, 2007 15.82 16.24 15.58 15.90 557,600 +0.29(+1.86%)
Nov 07, 2007 15.98 16.16 15.39 15.61 511,000 -0.60(-3.70%)
Nov 06, 2007 16.25 16.26 15.75 16.21 300,000 +0.12(+0.75%)
Nov 05, 2007 15.44 16.16 15.42 16.09 493,400 +0.38(+2.42%)
Nov 02, 2007 16.20 16.20 15.50 15.71 416,000 -0.18(-1.13%)
Nov 01, 2007 15.80 16.62 15.80 15.89 555,300 -0.84(-5.02%)
Oct 31, 2007 16.16 17.11 16.15 16.73 1,036,400 +0.59(+3.66%)
Oct 30, 2007 15.75 16.27 15.75 16.14 420,600 +0.29(+1.83%)
Oct 29, 2007 16.47 16.51 15.67 15.85 242,000 -0.76(-4.58%)
Oct 26, 2007 16.50 16.66 16.16 16.61 239,200 +0.30(+1.84%)
Oct 25, 2007 16.37 16.58 16.06 16.31 313,700 +0.06(+0.37%)
Oct 24, 2007 16.22 16.31 15.84 16.25 306,200 -0.06(-0.37%)
Oct 23, 2007 15.93 16.94 15.48 16.31 291,200 +0.60(+3.82%)
Oct 22, 2007 14.93 15.97 14.93 15.71 467,000 +0.54(+3.56%)
Oct 19, 2007 15.78 15.81 15.14 15.17 510,700 -0.63(-3.99%)
Oct 18, 2007 15.66 15.87 15.62 15.80 293,100 -0.02(-0.13%)
Oct 17, 2007 16.12 16.12 15.50 15.82 357,600 -0.18(-1.12%)
Oct 16, 2007 16.18 16.18 15.90 16.00 247,800 -0.20(-1.23%)
Oct 15, 2007 16.53 16.59 16.10 16.20 401,300 -0.37(-2.23%)
Oct 12, 2007 16.87 16.98 16.44 16.57 464,500 -0.31(-1.84%)
Oct 11, 2007 16.92 17.04 16.62 16.88 386,600 -0.02(-0.12%)
Oct 10, 2007 17.01 17.11 16.74 16.90 341,000 -0.11(-0.65%)
Oct 09, 2007 16.90 17.01 16.62 17.01 551,000 -0.28(-1.62%)
Oct 08, 2007 17.30 17.34 17.12 17.29 253,200 -0.07(-0.40%)
Oct 05, 2007 16.70 17.36 16.64 17.36 391,900 +0.78(+4.70%)
Oct 04, 2007 16.39 16.60 16.19 16.58 183,300 +0.33(+2.03%)
Oct 03, 2007 16.43 16.48 16.22 16.25 217,400 -0.25(-1.52%)
Oct 02, 2007 16.15 16.53 16.15 16.50 233,600 +0.35(+2.17%)
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.