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
)
31.50
-0.35 (-1.10%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 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, 2006
5.887
6.012
5.701
5.995
993,450
+0.11(+1.90%)
Nov 29, 2006
5.802
5.921
5.782
5.883
384,847
+0.12(+1.99%)
Nov 28, 2006
5.768
5.809
5.751
5.768
657,669
+0.01(+0.12%)
Nov 27, 2006
5.839
5.843
5.690
5.762
674,517
-0.10(-1.67%)
Nov 24, 2006
5.809
5.914
5.782
5.860
76,555
+0.00(+0.06%)
Nov 22, 2006
5.853
5.931
5.833
5.856
298,537
+0.00(+0.06%)
Nov 21, 2006
5.738
5.866
5.731
5.853
341,988
+0.12(+2.00%)
Nov 20, 2006
5.619
5.762
5.606
5.738
434,209
+0.12(+2.11%)
Nov 17, 2006
5.701
5.701
5.603
5.619
544,757
-0.09(-1.54%)
Nov 16, 2006
5.701
5.724
5.660
5.707
453,126
+0.03(+0.48%)
Nov 15, 2006
5.650
5.728
5.636
5.680
930,787
+0.03(+0.54%)
Nov 14, 2006
5.579
5.650
5.498
5.650
692,548
+0.07(+1.27%)
Nov 13, 2006
5.498
5.609
5.447
5.579
689,888
+0.08(+1.48%)
Nov 10, 2006
5.501
5.501
5.437
5.498
369,477
+0.02(+0.43%)
Nov 09, 2006
5.504
5.515
5.416
5.474
652,349
-0.01(-0.25%)
Nov 08, 2006
5.413
5.498
5.362
5.487
856,891
+0.03(+0.62%)
Nov 07, 2006
5.525
5.548
5.454
5.454
601,804
-0.08(-1.47%)
Nov 06, 2006
5.515
5.565
5.481
5.535
564,265
+0.02(+0.37%)
Nov 03, 2006
5.521
5.555
5.427
5.515
507,809
+0.00(+0.00%)
Nov 02, 2006
5.481
5.575
5.440
5.515
655,600
+0.00(+0.06%)
Nov 01, 2006
5.667
5.701
5.498
5.511
852,753
-0.20(-3.50%)
Oct 31, 2006
5.714
5.741
5.640
5.711
882,902
+0.04(+0.72%)
Oct 30, 2006
5.616
5.677
5.582
5.670
579,044
+0.05(+0.96%)
Oct 27, 2006
5.660
5.751
5.565
5.616
630,476
-0.04(-0.78%)
Oct 26, 2006
5.508
5.663
5.467
5.660
1,148,039
+0.18(+3.34%)
Oct 25, 2006
5.454
5.501
5.430
5.477
772,650
+0.01(+0.19%)
Oct 24, 2006
5.437
5.471
5.400
5.467
1,010,298
+0.03(+0.56%)
Oct 23, 2006
5.376
5.440
5.369
5.437
324,844
+0.03(+0.50%)
Oct 20, 2006
5.413
5.430
5.359
5.410
364,156
-0.00(-0.06%)
Oct 19, 2006
5.396
5.450
5.396
5.413
595,893
+0.00(+0.00%)
Oct 18, 2006
5.460
5.481
5.379
5.413
514,903
-0.02(-0.31%)
Oct 17, 2006
5.430
5.467
5.406
5.430
451,353
-0.04(-0.68%)
Oct 16, 2006
5.511
5.515
5.447
5.467
623,382
-0.07(-1.22%)
Oct 13, 2006
5.471
5.569
5.467
5.535
465,245
+0.05(+0.93%)
Oct 12, 2006
5.379
5.487
5.349
5.484
811,372
+0.13(+2.40%)
Oct 11, 2006
5.301
5.396
5.295
5.356
733,042
+0.05(+1.02%)
Oct 10, 2006
5.281
5.328
5.241
5.301
391,054
+0.03(+0.64%)
Oct 09, 2006
5.254
5.305
5.186
5.268
747,822
+0.01(+0.26%)
Oct 06, 2006
5.274
5.284
5.220
5.254
608,011
-0.02(-0.38%)
Oct 05, 2006
5.176
5.278
5.159
5.274
951,773
+0.09(+1.83%)
Oct 04, 2006
5.078
5.183
5.078
5.180
556,876
+0.10(+2.00%)
Oct 03, 2006
5.051
5.115
5.014
5.078
485,936
+0.00(+0.00%)
Oct 02, 2006
5.061
5.112
5.010
5.078
821,421
+0.00(+0.00%)
Sep 29, 2006
5.085
5.092
5.058
5.078
700,528
+0.00(+0.00%)
Sep 28, 2006
5.095
5.095
5.044
5.078
599,735
-0.00(-0.07%)
Sep 27, 2006
4.990
5.082
4.987
5.082
636,092
+0.07(+1.42%)
Sep 26, 2006
4.994
5.038
4.980
5.010
652,349
+0.02(+0.34%)
Sep 25, 2006
4.950
5.017
4.936
4.994
1,225,777
+0.02(+0.34%)
Sep 22, 2006
4.990
5.000
4.933
4.977
995,224
-0.02(-0.41%)
Sep 21, 2006
5.038
5.051
4.956
4.997
938,767
-0.04(-0.81%)
Sep 20, 2006
5.024
5.065
5.017
5.038
947,930
+0.05(+0.95%)
Sep 19, 2006
5.027
5.034
4.960
4.990
856,005
-0.05(-0.94%)
Sep 18, 2006
5.027
5.075
5.010
5.038
750,777
-0.04(-0.73%)
Sep 15, 2006
5.129
5.132
5.051
5.075
1,425,591
-0.03(-0.53%)
Sep 14, 2006
5.075
5.115
4.990
5.102
800,435
-0.11(-2.08%)
Sep 13, 2006
5.203
5.244
5.169
5.210
497,759
+0.02(+0.39%)
Sep 12, 2006
5.153
5.190
5.125
5.190
616,288
+0.04(+0.85%)
Sep 11, 2006
5.010
5.146
4.980
5.146
695,504
+0.11(+2.15%)
Sep 08, 2006
5.007
5.065
4.966
5.038
360,609
+0.03(+0.54%)
Sep 07, 2006
5.065
5.071
5.000
5.010
479,433
-0.06(-1.13%)
Sep 06, 2006
5.004
5.071
4.995
5.068
521,997
+0.01(+0.27%)
Sep 05, 2006
5.041
5.075
5.014
5.054
783,587
+0.01(+0.27%)
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
.