Skip to main content

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 (%)
Mar 31, 2014 14.83 14.91 14.70 14.88 2,148,168 +0.08(+0.54%)
Mar 28, 2014 14.98 15.05 14.80 14.80 2,153,760 -0.14(-0.92%)
Mar 27, 2014 14.77 15.01 14.69 14.94 3,794,564 +0.16(+1.05%)
Mar 26, 2014 14.76 14.94 14.67 14.79 4,206,562 +0.06(+0.42%)
Mar 25, 2014 14.68 14.80 14.60 14.72 2,462,529 +0.10(+0.67%)
Mar 24, 2014 14.68 14.76 14.46 14.63 2,508,054 -0.01(-0.06%)
Mar 21, 2014 14.40 14.64 14.37 14.64 4,865,034 +0.25(+1.73%)
Mar 20, 2014 14.36 14.40 14.21 14.39 3,397,380 -0.03(-0.18%)
Mar 19, 2014 14.66 14.70 14.26 14.41 3,823,002 -0.22(-1.52%)
Mar 18, 2014 14.62 14.65 14.51 14.64 1,896,750 -0.01(-0.06%)
Mar 17, 2014 14.65 14.70 14.57 14.64 1,689,792 +0.02(+0.12%)
Mar 14, 2014 14.62 14.76 14.55 14.63 1,553,923 +0.01(+0.06%)
Mar 13, 2014 14.72 14.76 14.52 14.62 3,214,215 -0.11(-0.72%)
Mar 12, 2014 14.67 14.81 14.66 14.72 2,873,086 +0.04(+0.24%)
Mar 11, 2014 14.45 14.70 14.41 14.69 3,320,755 +0.28(+1.97%)
Mar 10, 2014 14.26 14.41 14.17 14.40 2,599,022 +0.07(+0.50%)
Mar 07, 2014 14.44 14.45 14.05 14.33 3,119,929 -0.15(-1.04%)
Mar 06, 2014 14.76 14.76 14.38 14.48 2,778,821 -0.28(-1.87%)
Mar 05, 2014 14.68 14.76 14.48 14.76 3,373,925 +0.12(+0.82%)
Mar 04, 2014 14.38 14.66 14.36 14.64 4,252,140 +0.36(+2.49%)
Mar 03, 2014 14.17 14.29 14.06 14.29 2,661,639 +0.09(+0.66%)
Feb 28, 2014 14.12 14.21 13.97 14.19 3,986,395 +0.07(+0.50%)
Feb 27, 2014 14.23 14.32 14.01 14.12 3,093,666 -0.10(-0.69%)
Feb 26, 2014 14.11 14.29 14.11 14.22 1,626,269 +0.07(+0.47%)
Feb 25, 2014 14.18 14.29 14.11 14.15 1,823,506 -0.03(-0.19%)
Feb 24, 2014 13.97 14.30 13.95 14.18 3,237,106 +0.23(+1.62%)
Feb 21, 2014 13.77 13.97 13.66 13.95 2,338,479 +0.23(+1.65%)
Feb 20, 2014 13.81 13.94 13.61 13.73 1,682,432 -0.07(-0.51%)
Feb 19, 2014 13.68 13.97 13.68 13.80 2,378,696 +0.11(+0.81%)
Feb 18, 2014 14.02 14.03 13.61 13.69 3,397,074 -0.26(-1.88%)
Feb 14, 2014 13.85 13.95 13.95 13.95 1,740,809 +0.09(+0.67%)
Feb 13, 2014 13.84 13.97 13.77 13.85 2,012,137 +0.00(+0.00%)
Feb 12, 2014 13.73 13.86 13.69 13.85 1,994,427 +0.16(+1.17%)
Feb 11, 2014 13.81 13.85 13.63 13.69 2,161,500 -0.08(-0.61%)
Feb 10, 2014 13.55 13.80 13.55 13.78 3,276,422 +0.27(+1.97%)
Feb 07, 2014 13.64 13.65 13.42 13.51 3,830,171 -0.08(-0.62%)
Feb 06, 2014 13.71 13.82 13.57 13.60 3,110,047 -0.12(-0.87%)
Feb 05, 2014 14.00 14.00 13.69 13.72 2,749,912 -0.27(-1.94%)
Feb 04, 2014 13.75 14.10 13.72 13.99 3,923,503 +0.08(+0.54%)
Feb 03, 2014 14.23 14.24 13.78 13.91 4,873,191 -0.27(-1.91%)
Jan 31, 2014 13.99 14.26 13.84 14.18 4,722,551 +0.18(+1.27%)
Jan 30, 2014 14.09 14.10 13.92 14.01 3,707,440 +0.00(+0.00%)
Jan 29, 2014 14.09 14.11 13.88 14.01 2,832,218 -0.14(-1.00%)
Jan 28, 2014 14.04 14.19 14.03 14.15 2,602,182 +0.16(+1.13%)
Jan 27, 2014 14.05 14.09 13.88 13.99 2,498,965 -0.01(-0.09%)
Jan 24, 2014 14.06 14.10 13.93 14.00 4,662,599 -0.05(-0.34%)
Jan 23, 2014 14.08 14.15 13.99 14.05 2,742,811 -0.01(-0.06%)
Jan 22, 2014 14.06 14.16 14.03 14.06 1,624,253 +0.03(+0.25%)
Jan 21, 2014 14.06 14.09 13.92 14.02 3,617,843 +0.07(+0.50%)
Jan 17, 2014 13.89 13.95 13.95 13.95 4,297,537 +0.10(+0.73%)
Jan 16, 2014 13.60 13.87 13.60 13.85 2,144,307 +0.19(+1.38%)
Jan 15, 2014 13.57 13.69 13.56 13.67 1,907,830 +0.09(+0.68%)
Jan 14, 2014 13.45 13.60 13.42 13.57 1,799,118 +0.16(+1.17%)
Jan 13, 2014 13.56 13.57 13.38 13.42 4,527,394 -0.12(-0.90%)
Jan 10, 2014 13.22 13.54 13.22 13.54 3,584,135 +0.18(+1.34%)
Jan 09, 2014 13.38 13.39 13.24 13.36 3,020,949 +0.05(+0.39%)
Jan 08, 2014 13.29 13.33 13.13 13.31 3,286,484 -0.01(-0.10%)
Jan 07, 2014 13.13 13.39 13.12 13.32 5,211,751 +0.03(+0.23%)
Jan 06, 2014 13.14 13.34 13.08 13.29 3,158,511 +0.21(+1.57%)
Jan 03, 2014 12.93 13.16 12.92 13.08 2,423,825 +0.16(+1.22%)
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.