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 (%)
May 30, 2014 16.54 16.67 16.51 16.62 1,911,816 +0.07(+0.44%)
May 29, 2014 16.59 16.62 16.49 16.54 1,591,307 -0.03(-0.16%)
May 28, 2014 16.53 16.62 16.27 16.57 1,956,919 +0.01(+0.08%)
May 27, 2014 16.60 16.65 16.51 16.56 1,728,592 +0.05(+0.30%)
May 23, 2014 16.35 16.51 16.51 16.51 1,427,805 +0.17(+1.05%)
May 22, 2014 16.26 16.39 16.18 16.34 679,960 +0.10(+0.61%)
May 21, 2014 16.35 16.38 16.19 16.24 1,650,284 -0.06(-0.39%)
May 20, 2014 16.41 16.57 16.29 16.30 1,897,522 -0.14(-0.85%)
May 19, 2014 16.48 16.55 16.34 16.44 1,799,430 -0.04(-0.25%)
May 16, 2014 16.25 16.49 16.14 16.48 2,618,963 +0.24(+1.47%)
May 15, 2014 16.27 16.28 16.03 16.24 2,295,121 -0.03(-0.19%)
May 14, 2014 16.11 16.39 16.04 16.27 1,477,919 +0.18(+1.09%)
May 13, 2014 16.30 16.43 16.07 16.10 1,714,916 -0.25(-1.52%)
May 12, 2014 16.32 16.43 16.27 16.35 1,962,361 +0.06(+0.39%)
May 09, 2014 16.09 16.31 16.07 16.28 2,315,083 +0.18(+1.09%)
May 08, 2014 16.09 16.27 15.97 16.11 1,650,508 +0.01(+0.06%)
May 07, 2014 15.88 16.10 15.86 16.10 1,797,960 +0.21(+1.33%)
May 06, 2014 15.90 15.95 15.79 15.89 1,435,143 -0.05(-0.34%)
May 05, 2014 15.80 15.98 15.70 15.94 1,382,806 +0.07(+0.45%)
May 02, 2014 15.67 15.94 15.66 15.87 1,758,945 +0.13(+0.80%)
May 01, 2014 15.72 15.76 15.54 15.74 1,700,050 +0.08(+0.49%)
Apr 30, 2014 15.89 15.99 15.49 15.67 2,246,717 -0.05(-0.34%)
Apr 29, 2014 15.75 15.77 15.62 15.72 1,608,422 -0.04(-0.26%)
Apr 28, 2014 15.75 15.82 15.59 15.76 2,451,372 +0.05(+0.32%)
Apr 25, 2014 15.68 15.79 15.63 15.71 2,760,205 +0.03(+0.20%)
Apr 24, 2014 15.57 15.70 15.54 15.68 1,526,942 +0.15(+0.94%)
Apr 23, 2014 15.50 15.66 15.41 15.53 1,961,861 +0.05(+0.34%)
Apr 22, 2014 15.48 15.52 15.25 15.48 2,089,388 +0.04(+0.29%)
Apr 21, 2014 15.34 15.48 15.25 15.44 1,983,516 +0.17(+1.11%)
Apr 17, 2014 15.28 15.27 15.27 15.27 2,854,883 -0.05(-0.32%)
Apr 16, 2014 15.43 15.46 15.28 15.32 1,693,704 -0.09(-0.60%)
Apr 15, 2014 15.23 15.47 15.21 15.41 2,235,325 +0.17(+1.14%)
Apr 14, 2014 15.24 15.25 15.11 15.24 1,604,074 +0.10(+0.65%)
Apr 11, 2014 15.05 15.20 15.03 15.14 2,252,085 +0.09(+0.59%)
Apr 10, 2014 15.18 15.34 15.02 15.05 2,538,006 -0.09(-0.62%)
Apr 09, 2014 15.32 15.35 15.02 15.14 2,661,657 -0.16(-1.07%)
Apr 08, 2014 15.12 15.37 15.08 15.31 2,310,705 +0.18(+1.20%)
Apr 07, 2014 14.82 15.21 14.79 15.12 4,075,981 +0.32(+2.13%)
Apr 04, 2014 14.86 14.93 14.75 14.81 2,711,661 +0.00(+0.00%)
Apr 03, 2014 14.90 14.93 14.79 14.81 3,452,012 -0.11(-0.71%)
Apr 02, 2014 14.99 15.03 14.81 14.92 3,136,049 -0.07(-0.44%)
Apr 01, 2014 14.89 14.99 14.75 14.98 2,769,864 +0.10(+0.66%)
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%)
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.