Omega Healthcare Investors (NY: OHI )

42.47 -0.06 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.089 6.145 5.910 5.944 8,522,274 -0.25(-4.04%)
Sep 29, 2011 6.186 6.253 6.108 6.194 3,045,633 +0.13(+2.15%)
Sep 28, 2011 6.563 6.567 6.044 6.063 2,743,974 -0.49(-7.41%)
Sep 27, 2011 6.630 6.720 6.473 6.548 2,113,397 +0.06(+0.86%)
Sep 26, 2011 6.376 6.507 6.320 6.492 1,742,652 +0.18(+2.90%)
Sep 23, 2011 6.111 6.320 6.093 6.309 2,450,826 +0.18(+2.92%)
Sep 22, 2011 6.149 6.324 6.059 6.130 3,194,200 -0.19(-3.07%)
Sep 21, 2011 6.820 6.835 6.298 6.324 1,948,720 -0.47(-6.97%)
Sep 20, 2011 6.876 6.981 6.798 6.798 1,821,463 -0.04(-0.60%)
Sep 19, 2011 6.846 6.917 6.783 6.839 1,571,090 -0.15(-2.19%)
Sep 16, 2011 6.921 7.011 6.861 6.992 3,276,833 +0.08(+1.19%)
Sep 15, 2011 6.764 6.910 6.675 6.910 2,335,068 +0.22(+3.23%)
Sep 14, 2011 6.694 6.753 6.518 6.694 2,381,176 +0.05(+0.79%)
Sep 13, 2011 6.667 6.701 6.585 6.641 1,763,075 +0.02(+0.34%)
Sep 12, 2011 6.529 6.645 6.473 6.619 1,571,762 +0.02(+0.28%)
Sep 09, 2011 6.746 6.776 6.541 6.600 2,580,921 -0.22(-3.17%)
Sep 08, 2011 6.817 6.908 6.745 6.817 2,797,428 -0.02(-0.33%)
Sep 07, 2011 6.645 6.850 6.526 6.839 2,131,491 +0.31(+4.68%)
Sep 06, 2011 6.298 6.570 6.298 6.533 2,346,135 +0.05(+0.75%)
Sep 02, 2011 6.500 6.638 6.466 6.485 2,525,360 -0.16(-2.41%)
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.