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 (%)
May 31, 2005
3.972
4.063
3.972
4.043
334,303
+0.05(+1.27%)
May 27, 2005
3.952
4.016
3.924
3.992
377,753
+0.07(+1.72%)
May 26, 2005
4.006
4.006
3.921
3.924
313,612
-0.05(-1.19%)
May 25, 2005
4.046
4.046
3.948
3.972
231,736
-0.07(-1.84%)
May 24, 2005
4.019
4.046
3.975
4.046
432,731
+0.00(+0.08%)
May 23, 2005
4.009
4.043
3.962
4.043
665,059
+0.03(+0.84%)
May 20, 2005
3.955
4.009
3.908
4.009
1,655,553
+0.05(+1.28%)
May 19, 2005
3.853
3.962
3.853
3.958
1,585,796
+0.10(+2.72%)
May 18, 2005
3.857
3.901
3.830
3.853
1,245,286
+0.03(+0.89%)
May 17, 2005
3.850
3.891
3.772
3.820
1,062,616
-0.02(-0.53%)
May 16, 2005
3.908
4.026
3.840
3.840
2,657,576
+0.12(+3.18%)
May 13, 2005
3.742
3.762
3.694
3.721
410,563
-0.03(-0.81%)
May 12, 2005
3.809
3.809
3.715
3.752
434,505
-0.04(-1.07%)
May 11, 2005
3.789
3.793
3.664
3.793
673,039
+0.00(+0.09%)
May 10, 2005
3.789
3.793
3.701
3.789
507,218
-0.01(-0.36%)
May 09, 2005
3.721
3.803
3.721
3.803
567,812
+0.07(+2.00%)
May 06, 2005
3.765
3.765
3.715
3.728
527,909
-0.03(-0.72%)
May 05, 2005
3.779
3.789
3.718
3.755
401,104
+0.00(+0.00%)
May 04, 2005
3.721
3.779
3.711
3.755
405,242
+0.00(+0.00%)
May 03, 2005
3.732
3.782
3.705
3.755
569,586
+0.00(+0.00%)
May 02, 2005
3.803
3.823
3.698
3.755
454,900
-0.04(-1.07%)
Apr 29, 2005
3.755
3.816
3.749
3.796
330,460
+0.04(+1.08%)
Apr 28, 2005
3.772
3.793
3.728
3.755
4,374,020
-0.09(-2.29%)
Apr 27, 2005
3.823
3.857
3.793
3.843
234,396
+0.00(+0.09%)
Apr 26, 2005
3.799
3.857
3.796
3.840
568,995
+0.02(+0.44%)
Apr 25, 2005
3.826
3.843
3.786
3.823
729,200
+0.03(+0.80%)
Apr 22, 2005
3.769
3.830
3.738
3.793
529,387
+0.01(+0.18%)
Apr 21, 2005
3.786
3.823
3.725
3.786
543,575
+0.06(+1.73%)
Apr 20, 2005
3.721
3.772
3.708
3.721
1,175,233
+0.00(+0.00%)
Apr 19, 2005
3.705
3.762
3.674
3.721
1,046,950
-0.01(-0.36%)
Apr 18, 2005
3.671
3.755
3.671
3.735
540,323
+0.06(+1.56%)
Apr 15, 2005
3.694
3.728
3.637
3.677
378,344
-0.01(-0.37%)
Apr 14, 2005
3.728
3.759
3.671
3.691
695,504
-0.05(-1.45%)
Apr 13, 2005
3.789
3.789
3.708
3.745
357,949
-0.04(-0.98%)
Apr 12, 2005
3.637
3.809
3.579
3.782
635,205
+0.13(+3.42%)
Apr 11, 2005
3.691
3.728
3.610
3.657
250,062
-0.03(-0.92%)
Apr 08, 2005
3.728
3.755
3.691
3.691
250,948
-0.05(-1.45%)
Apr 07, 2005
3.677
3.769
3.677
3.745
244,741
+0.03(+0.91%)
Apr 06, 2005
3.738
3.816
3.711
3.711
329,869
-0.01(-0.27%)
Apr 05, 2005
3.745
3.772
3.694
3.721
219,321
-0.03(-0.72%)
Apr 04, 2005
3.738
3.772
3.637
3.749
1,044,290
-0.01(-0.18%)
Apr 01, 2005
3.735
3.772
3.684
3.755
618,357
+0.04(+1.09%)
Mar 31, 2005
3.684
3.715
3.637
3.715
518,746
+0.04(+1.01%)
Mar 30, 2005
3.552
3.677
3.552
3.677
661,216
+0.10(+2.94%)
Mar 29, 2005
3.556
3.596
3.535
3.573
777,971
-0.02(-0.47%)
Mar 28, 2005
3.569
3.620
3.488
3.590
1,532,000
-0.04(-1.21%)
Mar 24, 2005
3.647
3.745
3.634
3.634
574,315
-0.01(-0.28%)
Mar 23, 2005
3.637
3.684
3.637
3.644
282,871
-0.03(-0.74%)
Mar 22, 2005
3.721
3.728
3.661
3.671
772,650
-0.03(-0.91%)
Mar 21, 2005
3.694
3.752
3.677
3.705
333,416
-0.06(-1.71%)
Mar 18, 2005
3.796
3.823
3.728
3.769
807,825
-0.03(-0.71%)
Mar 17, 2005
3.823
3.823
3.776
3.796
394,010
-0.01(-0.27%)
Mar 16, 2005
3.840
3.853
3.803
3.806
600,917
-0.00(-0.09%)
Mar 15, 2005
3.793
3.891
3.793
3.809
1,211,294
+0.03(+0.81%)
Mar 14, 2005
3.755
3.826
3.728
3.779
445,146
+0.02(+0.63%)
Mar 11, 2005
3.776
3.813
3.725
3.755
526,431
-0.04(-0.98%)
Mar 10, 2005
3.891
3.891
3.738
3.793
344,944
-0.03(-0.88%)
Mar 09, 2005
3.958
3.958
3.752
3.826
386,621
-0.14(-3.58%)
Mar 08, 2005
4.019
4.043
3.948
3.968
281,985
-0.03(-0.85%)
Mar 07, 2005
3.996
4.039
3.989
4.002
536,481
+0.03(+0.68%)
Mar 04, 2005
3.945
4.033
3.908
3.975
324,253
+0.07(+1.73%)
Mar 03, 2005
3.952
3.968
3.891
3.908
242,377
-0.04(-1.11%)
Mar 02, 2005
3.914
3.972
3.891
3.952
423,864
+0.00(+0.09%)
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
.