Omega Healthcare Investors (NY: OHI )

41.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 9.693 9.857 9.643 9.824 2,402,191 +0.11(+1.10%)
Dec 28, 2012 9.750 9.812 9.684 9.717 2,597,210 -0.09(-0.88%)
Dec 27, 2012 9.800 9.824 9.705 9.804 2,287,850 +0.04(+0.42%)
Dec 26, 2012 9.730 9.804 9.680 9.763 2,101,791 +0.03(+0.34%)
Dec 24, 2012 9.701 9.738 9.656 9.730 1,455,678 +0.01(+0.08%)
Dec 21, 2012 9.561 9.754 9.561 9.722 8,601,355 +0.11(+1.16%)
Dec 20, 2012 9.458 9.656 9.441 9.610 3,211,953 +0.18(+1.88%)
Dec 19, 2012 9.429 9.528 9.392 9.433 3,011,520 +0.04(+0.39%)
Dec 18, 2012 9.392 9.421 9.314 9.396 5,190,913 +0.00(+0.00%)
Dec 17, 2012 9.388 9.454 9.330 9.396 2,719,897 +0.02(+0.26%)
Dec 14, 2012 9.507 9.507 9.322 9.371 1,510,542 -0.03(-0.35%)
Dec 13, 2012 9.474 9.503 9.351 9.404 1,479,420 -0.07(-0.74%)
Dec 12, 2012 9.602 9.639 9.458 9.474 1,894,485 -0.13(-1.37%)
Dec 11, 2012 9.619 9.656 9.577 9.606 1,592,986 +0.01(+0.09%)
Dec 10, 2012 9.569 9.672 9.548 9.598 1,803,865 +0.05(+0.52%)
Dec 07, 2012 9.540 9.569 9.474 9.548 1,322,407 +0.03(+0.35%)
Dec 06, 2012 9.441 9.524 9.441 9.516 1,388,958 +0.06(+0.61%)
Dec 05, 2012 9.520 9.528 9.392 9.458 1,920,759 -0.05(-0.48%)
Dec 04, 2012 9.466 9.544 9.458 9.503 2,088,277 +0.06(+0.65%)
Nov 30, 2012 9.408 9.446 9.359 9.441 3,013,098 +0.05(+0.57%)
Nov 29, 2012 9.413 9.425 9.248 9.388 2,363,638 +0.05(+0.53%)
Nov 28, 2012 9.413 9.413 9.289 9.338 2,140,876 -0.09(-1.00%)
Nov 27, 2012 9.425 9.540 9.351 9.433 5,080,998 -0.01(-0.13%)
Nov 26, 2012 9.334 9.466 9.330 9.446 2,789,023 +0.12(+1.24%)
Nov 23, 2012 9.277 9.359 9.264 9.330 876,155 +0.09(+0.98%)
Nov 21, 2012 9.285 9.324 9.211 9.240 1,828,989 +0.00(+0.04%)
Nov 20, 2012 9.104 9.244 9.062 9.235 2,894,507 +0.15(+1.68%)
Nov 19, 2012 9.137 9.170 9.034 9.083 2,689,806 +0.03(+0.32%)
Nov 16, 2012 8.856 9.124 8.844 9.054 5,067,957 +0.20(+2.23%)
Nov 15, 2012 8.885 8.926 8.775 8.856 3,927,042 -0.05(-0.56%)
Nov 14, 2012 9.149 9.161 8.885 8.906 2,693,720 -0.24(-2.61%)
Nov 13, 2012 9.141 9.178 9.112 9.145 2,791,574 -0.02(-0.18%)
Nov 12, 2012 9.211 9.223 9.104 9.161 1,590,260 -0.02(-0.22%)
Nov 09, 2012 9.079 9.252 8.988 9.182 2,722,266 +0.06(+0.63%)
Nov 08, 2012 9.351 9.355 9.124 9.124 3,391,176 -0.24(-2.59%)
Nov 07, 2012 9.400 9.458 9.298 9.367 3,884,114 -0.08(-0.87%)
Nov 06, 2012 9.408 9.474 9.338 9.450 1,855,423 +0.08(+0.88%)
Nov 05, 2012 9.491 9.503 9.326 9.367 1,874,246 -0.09(-1.00%)
Nov 02, 2012 9.619 9.631 9.462 9.462 1,989,704 -0.09(-0.95%)
Nov 01, 2012 9.491 9.614 9.404 9.553 3,116,670 +0.10(+1.09%)
Oct 31, 2012 9.466 9.532 9.371 9.450 3,329,809 +0.18(+1.91%)
Oct 26, 2012 9.555 9.273 9.273 9.273 3,813,324 -0.28(-2.92%)
Oct 25, 2012 9.652 9.660 9.438 9.551 1,864,568 -0.02(-0.25%)
Oct 24, 2012 9.503 9.612 9.475 9.576 1,964,749 +0.08(+0.81%)
Oct 23, 2012 9.580 9.652 9.483 9.499 3,414,973 -0.25(-2.53%)
Oct 19, 2012 9.774 9.838 9.709 9.745 3,125,542 -0.05(-0.50%)
Oct 18, 2012 9.551 9.810 9.547 9.794 3,873,901 +0.27(+2.89%)
Oct 17, 2012 9.523 9.555 9.414 9.519 2,631,300 -0.03(-0.34%)
Oct 16, 2012 9.470 9.567 9.438 9.551 1,933,578 +0.10(+1.07%)
Oct 15, 2012 9.353 9.470 9.293 9.450 1,803,034 +0.10(+1.04%)
Oct 12, 2012 9.446 9.479 9.345 9.353 1,796,848 -0.09(-0.98%)
Oct 11, 2012 9.475 9.503 9.418 9.446 1,927,588 +0.04(+0.43%)
Oct 10, 2012 9.349 9.406 9.341 9.406 1,591,777 +0.06(+0.69%)
Oct 09, 2012 9.357 9.390 9.313 9.341 2,142,369 +0.01(+0.13%)
Oct 08, 2012 9.317 9.384 9.293 9.329 2,114,970 +0.00(+0.04%)
Oct 05, 2012 9.374 9.378 9.297 9.325 1,810,028 -0.00(-0.04%)
Oct 04, 2012 9.378 9.394 9.277 9.329 2,382,821 +0.01(+0.09%)
Oct 03, 2012 9.309 9.396 9.273 9.321 2,571,842 +0.02(+0.26%)
Oct 02, 2012 9.196 9.305 9.192 9.297 2,806,933 +0.15(+1.59%)
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.