Omega Healthcare Investors (NY: OHI )

40.52 -0.77 (-1.86%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.770 4.842 4.710 4.827 1,057,739 +0.04(+0.88%)
Dec 28, 2007 4.818 4.938 4.758 4.785 1,396,325 -0.07(-1.49%)
Dec 27, 2007 4.962 5.001 4.812 4.857 1,009,524 -0.16(-3.18%)
Dec 26, 2007 5.019 5.082 4.956 5.016 738,522 -0.05(-0.89%)
Dec 24, 2007 4.941 5.067 4.893 5.061 583,568 +0.18(+3.76%)
Dec 21, 2007 4.857 5.082 4.842 4.878 2,630,549 +0.12(+2.59%)
Dec 20, 2007 4.797 4.827 4.673 4.755 1,016,839 -0.00(-0.06%)
Dec 19, 2007 4.743 4.776 4.670 4.758 1,110,609 -0.00(-0.06%)
Dec 18, 2007 4.694 4.782 4.628 4.761 1,252,927 +0.13(+2.79%)
Dec 17, 2007 4.722 4.752 4.631 4.631 815,001 -0.16(-3.33%)
Dec 14, 2007 4.758 4.953 4.758 4.791 1,433,817 -0.05(-1.06%)
Dec 13, 2007 4.860 4.872 4.752 4.842 1,001,211 -0.02(-0.31%)
Dec 12, 2007 4.962 4.998 4.782 4.857 949,704 +0.02(+0.44%)
Dec 11, 2007 5.079 5.100 4.812 4.836 1,364,321 -0.22(-4.34%)
Dec 10, 2007 5.013 5.094 4.965 5.055 854,571 +0.06(+1.27%)
Dec 07, 2007 4.959 5.013 4.881 4.992 901,160 +0.05(+0.91%)
Dec 06, 2007 4.740 4.947 4.737 4.947 952,697 +0.19(+3.98%)
Dec 05, 2007 4.740 4.779 4.649 4.758 612,165 +0.11(+2.39%)
Dec 04, 2007 4.752 4.752 4.601 4.646 906,111 -0.14(-3.01%)
Dec 03, 2007 4.836 4.857 4.737 4.791 746,835 -0.07(-1.48%)
Nov 30, 2007 4.947 4.962 4.758 4.863 1,655,274 +0.02(+0.43%)
Nov 29, 2007 4.953 4.992 4.827 4.842 1,016,174 -0.11(-2.31%)
Nov 28, 2007 4.788 4.977 4.788 4.956 1,234,306 +0.24(+5.10%)
Nov 27, 2007 4.538 4.719 4.520 4.716 863,881 +0.17(+3.84%)
Nov 26, 2007 4.866 4.875 4.502 4.541 1,429,827 -0.34(-6.90%)
Nov 23, 2007 4.755 4.956 4.707 4.878 836,947 +0.30(+6.64%)
Nov 21, 2007 4.496 4.592 4.406 4.574 1,101,631 +0.04(+0.93%)
Nov 20, 2007 4.592 4.664 4.421 4.532 1,478,374 -0.07(-1.50%)
Nov 19, 2007 4.758 4.758 4.586 4.601 1,051,421 -0.20(-4.08%)
Nov 16, 2007 4.863 4.878 4.688 4.797 1,092,986 -0.07(-1.36%)
Nov 15, 2007 4.788 4.938 4.764 4.863 1,580,790 -0.01(-0.12%)
Nov 14, 2007 4.983 5.022 4.833 4.869 885,827 -0.09(-1.88%)
Nov 13, 2007 4.818 4.977 4.818 4.962 714,248 +0.20(+4.17%)
Nov 12, 2007 4.770 4.902 4.749 4.764 1,093,983 -0.01(-0.13%)
Nov 09, 2007 4.713 4.842 4.664 4.770 1,132,223 -0.01(-0.25%)
Nov 08, 2007 4.758 4.884 4.685 4.782 1,854,119 +0.09(+1.86%)
Nov 07, 2007 4.806 4.860 4.628 4.694 1,699,166 -0.18(-3.70%)
Nov 06, 2007 4.887 4.890 4.737 4.875 997,553 +0.04(+0.75%)
Nov 05, 2007 4.643 4.860 4.637 4.839 1,640,643 +0.11(+2.42%)
Nov 02, 2007 4.872 4.872 4.661 4.725 1,383,274 -0.05(-1.13%)
Nov 01, 2007 4.752 4.998 4.752 4.779 1,846,472 -0.25(-5.02%)
Oct 31, 2007 4.860 5.146 4.857 5.031 3,446,215 +0.18(+3.66%)
Oct 30, 2007 4.737 4.893 4.737 4.854 1,398,570 +0.09(+1.83%)
Oct 29, 2007 4.953 4.965 4.713 4.767 804,693 -0.23(-4.58%)
Oct 26, 2007 4.962 5.010 4.859 4.995 795,382 +0.09(+1.84%)
Oct 25, 2007 4.923 4.986 4.830 4.905 1,043,108 +0.02(+0.37%)
Oct 24, 2007 4.878 4.905 4.764 4.887 1,018,169 -0.02(-0.37%)
Oct 23, 2007 4.791 5.094 4.655 4.905 968,292 +0.18(+3.82%)
Oct 22, 2007 4.490 4.803 4.490 4.725 1,552,858 +0.16(+3.56%)
Oct 19, 2007 4.746 4.755 4.553 4.562 1,698,169 -0.19(-3.99%)
Oct 18, 2007 4.710 4.773 4.697 4.752 974,610 -0.01(-0.13%)
Oct 17, 2007 4.848 4.848 4.661 4.758 1,189,084 -0.05(-1.12%)
Oct 16, 2007 4.866 4.866 4.782 4.812 823,979 -0.06(-1.23%)
Oct 15, 2007 4.971 4.989 4.842 4.872 1,334,394 -0.11(-2.23%)
Oct 12, 2007 5.073 5.106 4.944 4.983 1,544,545 -0.09(-1.84%)
Oct 11, 2007 5.088 5.125 4.998 5.076 1,285,514 -0.01(-0.12%)
Oct 10, 2007 5.116 5.146 5.034 5.082 1,133,886 -0.03(-0.65%)
Oct 09, 2007 5.082 5.116 4.998 5.116 1,832,173 -0.08(-1.62%)
Oct 08, 2007 5.203 5.215 5.149 5.200 841,935 -0.02(-0.40%)
Oct 05, 2007 5.022 5.221 5.004 5.221 1,303,137 +0.23(+4.70%)
Oct 04, 2007 4.929 4.992 4.869 4.986 609,505 +0.10(+2.03%)
Oct 03, 2007 4.941 4.956 4.878 4.887 722,893 -0.08(-1.52%)
Oct 02, 2007 4.857 4.971 4.857 4.962 776,761 +0.11(+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.