Indicators

Omega Healthcare Investors (NY: OHI )

40.41 -0.07 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.816	6.915	6.764	6.816	3,364,498	-0.07(-1.00%)
May 27, 2010	6.709	6.898	6.613	6.884	3,403,102	+0.34(+5.14%)
May 26, 2010	6.548	6.682	6.459	6.548	9,374	+0.08(+1.22%)
May 25, 2010	6.260	6.500	6.212	6.469	3,017,981	+0.03(+0.48%)
May 24, 2010	6.579	6.620	6.435	6.438	2,137,258	-0.14(-2.19%)
May 21, 2010	6.253	6.599	6.198	6.582	4,859,544	+0.23(+3.62%)
May 20, 2010	6.383	6.548	6.349	6.352	4,362,859	-0.31(-4.59%)
May 19, 2010	6.582	6.726	6.438	6.658	4,465,690	+0.03(+0.41%)
May 18, 2010	6.757	6.812	6.586	6.630	35,357	-0.05(-0.82%)
May 17, 2010	6.678	6.809	6.486	6.685	2,026,534	+0.02(+0.36%)
May 14, 2010	6.661	6.850	6.589	6.661	2,267,153	-0.22(-3.19%)
May 13, 2010	6.939	7.021	6.850	6.881	2,455,566	-0.06(-0.84%)
May 12, 2010	6.791	6.946	6.723	6.939	2,262,934	+0.18(+2.69%)
May 11, 2010	6.764	6.836	6.716	6.757	14,155	+0.08(+1.18%)
May 10, 2010	6.511	6.678	6.503	6.678	3,003,152	+0.45(+7.22%)
May 07, 2010	6.390	6.462	6.126	6.229	4,139,500	-0.17(-2.73%)
May 06, 2010	6.376	6.802	6.006	6.404	4,670,790	-0.36(-5.33%)
May 05, 2010	6.767	6.922	6.750	6.764	2,200,380	-0.09(-1.30%)
May 04, 2010	6.915	6.942	6.771	6.853	2,867,094	-0.18(-2.49%)

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.