Omega Healthcare Investors (NY: OHI )

31.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 13.72 13.56 13.56 13.56 2,327,449 -0.15(-1.13%)
Dec 30, 2013 13.71 13.81 13.65 13.71 2,169,643 +0.00(+0.00%)
Dec 27, 2013 13.87 13.88 13.57 13.71 1,779,289 -0.13(-0.92%)
Dec 26, 2013 13.83 13.98 13.82 13.84 1,440,387 +0.09(+0.63%)
Dec 24, 2013 13.66 13.85 13.65 13.75 1,069,510 +0.09(+0.63%)
Dec 23, 2013 13.70 13.76 13.62 13.67 2,515,676 -0.02(-0.17%)
Dec 20, 2013 13.65 13.72 13.59 13.69 4,800,485 +0.06(+0.43%)
Dec 19, 2013 13.88 13.97 13.62 13.63 2,574,065 -0.28(-2.03%)
Dec 18, 2013 13.74 14.01 13.59 13.91 3,292,767 +0.16(+1.16%)
Dec 17, 2013 13.57 13.77 13.49 13.75 2,228,856 +0.20(+1.48%)
Dec 16, 2013 13.79 13.83 13.54 13.55 3,521,384 -0.18(-1.33%)
Dec 13, 2013 13.77 13.98 13.60 13.73 2,152,787 +0.03(+0.23%)
Dec 12, 2013 13.93 13.93 13.67 13.70 3,342,894 -0.24(-1.73%)
Dec 11, 2013 14.39 14.41 13.94 13.94 3,570,663 -0.43(-3.01%)
Dec 10, 2013 14.60 14.67 14.30 14.38 2,435,912 -0.26(-1.80%)
Dec 09, 2013 14.33 14.73 14.11 14.64 4,918,801 +0.30(+2.06%)
Dec 06, 2013 14.47 14.59 14.27 14.34 2,217,093 -0.07(-0.47%)
Dec 05, 2013 14.37 14.47 14.24 14.41 2,183,274 +0.00(+0.00%)
Dec 04, 2013 14.23 14.51 14.18 14.41 1,852,727 -0.04(-0.25%)
Dec 03, 2013 14.46 14.57 14.25 14.45 2,512,423 -0.20(-1.34%)
Dec 02, 2013 14.80 14.91 14.63 14.64 1,814,399 -0.23(-1.53%)
Nov 29, 2013 14.98 14.98 14.78 14.87 1,561,835 -0.08(-0.55%)
Nov 27, 2013 14.69 15.02 14.63 14.95 1,980,536 +0.26(+1.80%)
Nov 26, 2013 14.50 14.78 14.49 14.69 2,551,102 +0.19(+1.29%)
Nov 25, 2013 14.56 14.58 14.44 14.50 1,297,282 -0.05(-0.38%)
Nov 22, 2013 14.59 14.59 14.41 14.56 1,850,660 -0.06(-0.40%)
Nov 21, 2013 14.34 14.63 14.26 14.62 1,995,592 +0.33(+2.32%)
Nov 20, 2013 14.23 14.51 14.16 14.28 1,906,635 +0.06(+0.45%)
Nov 19, 2013 14.33 14.38 14.16 14.22 1,360,735 -0.16(-1.11%)
Nov 18, 2013 14.57 14.61 14.33 14.38 1,616,249 -0.18(-1.25%)
Nov 15, 2013 14.70 14.70 14.47 14.56 2,548,192 -0.14(-0.96%)
Nov 14, 2013 14.63 14.87 14.59 14.70 1,628,640 +0.05(+0.34%)
Nov 13, 2013 14.33 14.67 14.22 14.65 2,056,853 +0.29(+1.99%)
Nov 12, 2013 14.33 14.37 14.16 14.37 2,112,914 +0.03(+0.22%)
Nov 11, 2013 14.33 14.49 14.26 14.33 2,287,328 +0.03(+0.19%)
Nov 08, 2013 14.79 14.81 14.05 14.31 3,849,704 -0.63(-4.23%)
Nov 07, 2013 15.00 15.06 14.84 14.94 3,765,172 +0.00(+0.00%)
Nov 06, 2013 14.75 14.94 14.75 14.94 2,466,595 +0.20(+1.36%)
Nov 05, 2013 15.09 15.13 14.65 14.74 3,274,803 -0.45(-2.94%)
Nov 04, 2013 15.04 15.29 14.88 15.19 2,193,933 +0.28(+1.89%)
Nov 01, 2013 15.04 15.31 14.84 14.90 2,479,881 -0.22(-1.44%)
Oct 31, 2013 15.18 15.34 15.10 15.12 3,411,678 -0.09(-0.57%)
Oct 30, 2013 15.19 15.30 14.97 15.21 3,040,526 -0.03(-0.21%)
Oct 29, 2013 15.28 15.29 15.15 15.24 2,602,760 +0.11(+0.72%)
Oct 28, 2013 15.25 15.25 14.91 15.13 2,208,295 -0.07(-0.44%)
Oct 25, 2013 15.06 15.22 14.95 15.20 1,424,360 +0.20(+1.32%)
Oct 24, 2013 14.96 15.05 14.88 15.00 1,696,002 +0.04(+0.30%)
Oct 23, 2013 14.97 14.99 14.77 14.96 1,575,995 -0.01(-0.09%)
Oct 22, 2013 14.74 15.00 14.74 14.97 2,614,370 +0.24(+1.64%)
Oct 21, 2013 14.91 14.91 14.58 14.73 1,756,765 -0.13(-0.85%)
Oct 18, 2013 14.97 14.99 14.72 14.85 1,823,313 -0.02(-0.15%)
Oct 17, 2013 14.51 14.92 14.48 14.88 1,791,840 +0.35(+2.38%)
Oct 16, 2013 14.36 14.59 14.31 14.53 1,861,014 +0.30(+2.14%)
Oct 15, 2013 14.27 14.40 14.19 14.22 1,341,543 -0.11(-0.75%)
Oct 14, 2013 14.17 14.34 14.09 14.33 1,725,812 +0.06(+0.44%)
Oct 11, 2013 14.07 14.27 13.98 14.27 1,420,453 +0.20(+1.43%)
Oct 10, 2013 13.89 14.08 13.87 14.07 1,978,346 +0.33(+2.38%)
Oct 09, 2013 13.65 13.87 13.62 13.74 2,348,100 +0.12(+0.89%)
Oct 08, 2013 13.66 13.75 13.59 13.62 1,620,564 -0.07(-0.49%)
Oct 07, 2013 13.57 13.80 13.51 13.69 1,709,656 +0.05(+0.39%)
Oct 04, 2013 13.57 13.82 13.55 13.63 1,806,174 +0.03(+0.23%)
Oct 03, 2013 13.66 13.73 13.46 13.60 3,436,006 -0.04(-0.30%)
Oct 02, 2013 13.64 13.71 13.45 13.64 5,630,790 -0.11(-0.78%)
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.