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, 2006
4.148
4.171
4.070
4.171
889,701
+0.05(+1.23%)
May 30, 2006
4.127
4.178
4.050
4.121
778,562
-0.02(-0.41%)
May 26, 2006
4.158
4.195
4.094
4.138
463,176
+0.00(+0.00%)
May 25, 2006
4.023
4.151
3.975
4.138
740,728
+0.17(+4.17%)
May 24, 2006
3.985
4.050
3.908
3.972
603,282
-0.02(-0.51%)
May 23, 2006
4.046
4.083
3.975
3.992
611,558
-0.01(-0.17%)
May 22, 2006
3.897
4.036
3.877
3.999
1,109,909
+0.07(+1.81%)
May 19, 2006
3.945
3.955
3.867
3.928
625,451
-0.02(-0.51%)
May 18, 2006
3.958
4.026
3.894
3.948
677,178
-0.01(-0.26%)
May 17, 2006
3.996
4.006
3.884
3.958
608,898
-0.03(-0.85%)
May 16, 2006
3.931
4.050
3.931
3.992
643,186
+0.08(+1.99%)
May 15, 2006
3.894
3.935
3.772
3.914
1,118,186
+0.02(+0.61%)
May 12, 2006
4.002
4.002
3.857
3.891
1,101,929
-0.11(-2.79%)
May 11, 2006
4.100
4.138
3.985
4.002
798,366
-0.10(-2.39%)
May 10, 2006
4.134
4.148
4.080
4.100
768,217
-0.02(-0.57%)
May 09, 2006
4.077
4.175
4.043
4.124
918,077
-0.04(-0.89%)
May 08, 2006
4.199
4.199
4.046
4.161
1,899,113
-0.06(-1.52%)
May 05, 2006
4.219
4.270
4.151
4.226
443,963
+0.03(+0.81%)
May 04, 2006
4.188
4.286
4.171
4.192
506,036
-0.01(-0.16%)
May 03, 2006
4.249
4.317
4.161
4.199
845,364
-0.06(-1.43%)
May 02, 2006
4.229
4.263
4.168
4.259
478,842
+0.06(+1.53%)
May 01, 2006
4.347
4.347
4.172
4.195
921,919
-0.13(-3.05%)
Apr 28, 2006
4.202
4.391
4.182
4.327
882,016
+0.10(+2.48%)
Apr 27, 2006
4.161
4.283
3.950
4.222
1,309,723
+0.03(+0.65%)
Apr 26, 2006
4.337
4.337
4.158
4.195
635,796
-0.16(-3.58%)
Apr 25, 2006
4.280
4.351
4.266
4.351
1,053,453
+0.05(+1.18%)
Apr 24, 2006
4.330
4.364
4.263
4.300
704,371
-0.02(-0.39%)
Apr 21, 2006
4.398
4.398
4.249
4.317
1,235,236
-0.08(-1.85%)
Apr 20, 2006
4.391
4.408
4.347
4.398
407,311
+0.02(+0.54%)
Apr 19, 2006
4.341
4.378
4.293
4.374
810,189
+0.02(+0.39%)
Apr 18, 2006
4.229
4.358
4.226
4.358
622,790
+0.13(+2.96%)
Apr 17, 2006
4.300
4.300
4.229
4.232
725,653
-0.06(-1.50%)
Apr 13, 2006
4.297
4.398
4.270
4.297
463,176
+0.00(+0.00%)
Apr 12, 2006
4.297
4.327
4.270
4.297
569,290
-0.01(-0.24%)
Apr 11, 2006
4.337
4.388
4.270
4.307
383,369
-0.01(-0.24%)
Apr 10, 2006
4.330
4.388
4.297
4.317
347,013
-0.04(-0.93%)
Apr 07, 2006
4.513
4.533
4.239
4.358
850,684
-0.16(-3.45%)
Apr 06, 2006
4.567
4.571
4.496
4.513
508,696
-0.05(-1.19%)
Apr 05, 2006
4.527
4.608
4.503
4.567
345,239
+0.06(+1.43%)
Apr 04, 2006
4.506
4.584
4.484
4.503
619,243
-0.08(-1.77%)
Apr 03, 2006
4.709
4.709
4.561
4.584
734,520
-0.16(-3.35%)
Mar 31, 2006
4.642
4.747
4.577
4.743
946,157
+0.10(+2.19%)
Mar 30, 2006
4.686
4.686
4.591
4.642
587,616
-0.04(-0.94%)
Mar 29, 2006
4.726
4.726
4.574
4.686
785,360
+0.13(+2.82%)
Mar 28, 2006
4.537
4.577
4.500
4.557
788,612
+0.01(+0.30%)
Mar 27, 2006
4.527
4.544
4.452
4.544
719,741
+0.02(+0.45%)
Mar 24, 2006
4.537
4.537
4.493
4.523
995,815
-0.00(-0.07%)
Mar 23, 2006
4.533
4.533
4.486
4.527
585,252
+0.02(+0.38%)
Mar 22, 2006
4.500
4.601
4.466
4.510
1,322,728
+0.01(+0.15%)
Mar 21, 2006
4.483
4.557
4.469
4.503
953,547
+0.00(+0.08%)
Mar 20, 2006
4.489
4.503
4.432
4.500
996,110
+0.00(+0.08%)
Mar 17, 2006
4.527
4.527
4.469
4.496
2,395,395
-0.03(-0.67%)
Mar 16, 2006
4.466
4.527
4.449
4.527
733,042
+0.06(+1.36%)
Mar 15, 2006
4.439
4.483
4.439
4.466
1,357,903
+0.02(+0.38%)
Mar 14, 2006
4.462
4.466
4.374
4.449
1,070,597
-0.02(-0.38%)
Mar 13, 2006
4.466
4.479
4.432
4.466
1,091,879
+0.02(+0.38%)
Mar 10, 2006
4.439
4.449
4.395
4.449
1,281,938
+0.04(+1.00%)
Mar 09, 2006
4.415
4.459
4.395
4.405
735,112
+0.01(+0.15%)
Mar 08, 2006
4.415
4.415
4.347
4.398
703,780
-0.01(-0.15%)
Mar 07, 2006
4.466
4.466
4.388
4.405
571,950
-0.06(-1.44%)
Mar 06, 2006
4.445
4.493
4.439
4.469
1,463,425
+0.06(+1.38%)
Mar 03, 2006
4.364
4.435
4.330
4.408
1,311,201
+0.01(+0.23%)
Mar 02, 2006
4.395
4.412
4.374
4.398
866,645
+0.00(+0.08%)
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
.