Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Omega Healthcare Investors
(NY:
OHI
)
32.33
+0.79 (+2.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2005
4.117
4.158
4.060
4.067
1,458,400
-0.04(-1.07%)
Nov 29, 2005
4.080
4.161
4.080
4.111
1,132,374
+0.03(+0.75%)
Nov 28, 2005
4.107
4.117
4.060
4.080
808,416
-0.03(-0.66%)
Nov 25, 2005
4.148
4.148
4.100
4.107
235,578
-0.06(-1.54%)
Nov 23, 2005
4.182
4.212
4.121
4.171
849,797
-0.02(-0.56%)
Nov 22, 2005
4.144
4.212
4.138
4.195
946,748
+0.03(+0.81%)
Nov 21, 2005
4.155
4.199
4.144
4.161
862,507
+0.00(+0.08%)
Nov 18, 2005
4.202
4.202
4.104
4.158
1,122,324
+0.01(+0.33%)
Nov 17, 2005
4.195
4.205
4.111
4.144
1,533,478
-0.03(-0.81%)
Nov 16, 2005
3.975
4.253
3.975
4.178
5,278,796
+0.19(+4.66%)
Nov 15, 2005
4.158
4.158
3.945
3.992
1,593,777
-0.18(-4.30%)
Nov 14, 2005
4.178
4.226
4.127
4.171
374,502
+0.01(+0.24%)
Nov 11, 2005
4.144
4.263
4.144
4.161
674,517
-0.06(-1.44%)
Nov 10, 2005
4.090
4.222
3.989
4.222
436,574
+0.14(+3.31%)
Nov 09, 2005
4.097
4.158
4.060
4.087
437,756
-0.01(-0.17%)
Nov 08, 2005
4.097
4.097
4.023
4.094
412,336
-0.00(-0.08%)
Nov 07, 2005
4.070
4.148
4.060
4.097
221,095
+0.04(+0.92%)
Nov 04, 2005
4.097
4.141
4.033
4.060
414,996
-0.04(-1.07%)
Nov 03, 2005
4.100
4.158
4.083
4.104
823,491
+0.04(+0.92%)
Nov 02, 2005
4.131
4.158
4.067
4.067
804,573
-0.06(-1.56%)
Nov 01, 2005
4.158
4.195
4.077
4.131
488,301
-0.03(-0.65%)
Oct 31, 2005
4.141
4.246
4.134
4.158
367,112
+0.05(+1.24%)
Oct 28, 2005
4.046
4.127
4.006
4.107
394,601
+0.08(+2.10%)
Oct 27, 2005
4.077
4.111
4.019
4.023
383,074
-0.15(-3.65%)
Oct 26, 2005
4.229
4.310
4.161
4.175
344,648
-0.08(-1.99%)
Oct 25, 2005
4.330
4.344
4.171
4.259
631,658
-0.07(-1.56%)
Oct 24, 2005
4.192
4.327
4.192
4.327
377,458
+0.15(+3.65%)
Oct 21, 2005
4.144
4.188
4.107
4.175
464,063
+0.05(+1.15%)
Oct 20, 2005
4.192
4.199
4.094
4.127
435,983
-0.06(-1.53%)
Oct 19, 2005
4.114
4.192
4.033
4.192
991,677
+0.08(+1.89%)
Oct 18, 2005
4.165
4.192
4.077
4.114
579,340
-0.05(-1.22%)
Oct 17, 2005
4.182
4.195
4.124
4.165
450,762
-0.03(-0.73%)
Oct 14, 2005
4.107
4.219
4.080
4.195
571,359
+0.12(+2.82%)
Oct 13, 2005
4.100
4.107
3.975
4.080
765,261
-0.02(-0.50%)
Oct 12, 2005
4.148
4.205
4.043
4.100
708,509
-0.04(-1.06%)
Oct 11, 2005
4.256
4.286
4.094
4.144
835,905
-0.11(-2.55%)
Oct 10, 2005
4.682
4.682
4.232
4.253
796,297
-0.11(-2.48%)
Oct 07, 2005
4.395
4.398
4.330
4.361
515,790
-0.02(-0.54%)
Oct 06, 2005
4.415
4.466
4.371
4.385
1,198,288
-0.01(-0.23%)
Oct 05, 2005
4.483
4.520
4.395
4.395
759,645
-0.12(-2.55%)
Oct 04, 2005
4.686
4.689
4.510
4.510
856,005
-0.18(-3.89%)
Oct 03, 2005
4.699
4.730
4.648
4.692
746,344
-0.02(-0.36%)
Sep 30, 2005
4.628
4.709
4.608
4.709
375,388
+0.07(+1.53%)
Sep 29, 2005
4.588
4.645
4.496
4.638
529,682
+0.05(+1.11%)
Sep 28, 2005
4.500
4.604
4.473
4.588
696,981
+0.09(+1.95%)
Sep 27, 2005
4.506
4.517
4.456
4.500
666,537
-0.02(-0.45%)
Sep 26, 2005
4.544
4.581
4.500
4.520
1,041,334
-0.02(-0.52%)
Sep 23, 2005
4.544
4.618
4.500
4.544
256,860
-0.02(-0.52%)
Sep 22, 2005
4.517
4.591
4.473
4.567
806,347
+0.03(+0.75%)
Sep 21, 2005
4.581
4.584
4.517
4.533
606,533
-0.08(-1.76%)
Sep 20, 2005
4.628
4.662
4.584
4.615
743,388
-0.01(-0.29%)
Sep 19, 2005
4.672
4.696
4.618
4.628
349,082
-0.06(-1.30%)
Sep 16, 2005
4.686
4.709
4.665
4.689
1,214,250
+0.02(+0.43%)
Sep 15, 2005
4.655
4.682
4.638
4.669
393,123
+0.01(+0.29%)
Sep 14, 2005
4.706
4.736
4.642
4.655
283,167
-0.05(-1.01%)
Sep 13, 2005
4.720
4.730
4.672
4.703
812,554
-0.05(-1.14%)
Sep 12, 2005
4.669
4.791
4.669
4.757
545,052
+0.07(+1.52%)
Sep 09, 2005
4.652
4.736
4.618
4.686
323,366
+0.03(+0.65%)
Sep 08, 2005
4.699
4.750
4.601
4.655
366,225
-0.06(-1.29%)
Sep 07, 2005
4.696
4.740
4.608
4.716
535,889
+0.01(+0.29%)
Sep 06, 2005
4.479
4.736
4.473
4.703
832,062
+0.24(+5.46%)
Sep 02, 2005
4.510
4.533
4.432
4.459
234,691
-0.02(-0.38%)
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
.