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, 2007
6.096
6.096
5.795
5.822
1,692,206
+0.03(+0.47%)
May 30, 2007
5.653
5.799
5.650
5.795
997,588
+0.08(+1.36%)
May 29, 2007
5.589
5.731
5.589
5.718
953,547
+0.14(+2.49%)
May 25, 2007
5.586
5.660
5.552
5.579
780,631
+0.03(+0.49%)
May 24, 2007
5.701
5.734
5.504
5.552
1,375,933
-0.16(-2.78%)
May 23, 2007
5.680
5.778
5.640
5.711
1,443,326
+0.05(+0.90%)
May 22, 2007
5.552
5.697
5.501
5.660
882,016
+0.12(+2.07%)
May 21, 2007
5.477
5.636
5.457
5.545
1,003,204
+0.08(+1.49%)
May 18, 2007
5.501
5.518
5.406
5.464
886,449
-0.03(-0.62%)
May 17, 2007
5.609
5.572
5.471
5.498
891,770
-0.11(-1.99%)
May 16, 2007
5.603
5.633
5.487
5.609
1,637,227
+0.01(+0.12%)
May 15, 2007
5.714
5.714
5.562
5.603
1,736,543
-0.10(-1.84%)
May 14, 2007
5.741
5.751
5.592
5.707
926,353
-0.03(-0.53%)
May 11, 2007
5.751
5.785
5.714
5.738
523,771
+0.03(+0.53%)
May 10, 2007
5.829
5.849
5.704
5.707
1,241,443
-0.15(-2.54%)
May 09, 2007
5.762
5.890
5.762
5.856
1,173,755
+0.08(+1.35%)
May 08, 2007
5.731
5.819
5.684
5.778
784,178
+0.01(+0.12%)
May 07, 2007
5.789
5.819
5.734
5.772
774,424
-0.01(-0.18%)
May 04, 2007
5.782
5.806
5.711
5.782
587,025
+0.02(+0.29%)
May 03, 2007
5.795
5.816
5.613
5.765
1,299,064
-0.05(-0.93%)
May 02, 2007
5.694
5.829
5.640
5.819
903,593
+0.12(+2.14%)
May 01, 2007
5.846
5.846
5.548
5.697
1,491,210
+0.01(+0.24%)
Apr 30, 2007
5.877
5.877
5.660
5.684
2,924,191
-0.19(-3.28%)
Apr 27, 2007
6.113
6.113
5.839
5.877
1,334,552
+0.09(+1.64%)
Apr 26, 2007
5.907
5.921
5.751
5.782
1,076,804
-0.22(-3.61%)
Apr 25, 2007
6.039
6.083
5.924
5.998
793,341
+0.02(+0.40%)
Apr 24, 2007
6.073
6.073
5.944
5.975
928,422
-0.10(-1.62%)
Apr 23, 2007
5.921
6.076
5.921
6.073
1,007,047
+0.14(+2.28%)
Apr 20, 2007
6.005
6.005
5.904
5.937
972,759
+0.05(+0.92%)
Apr 19, 2007
5.880
5.910
5.846
5.883
838,270
-0.04(-0.74%)
Apr 18, 2007
5.890
5.951
5.890
5.927
729,791
+0.00(+0.00%)
Apr 17, 2007
5.866
5.951
5.799
5.927
786,838
+0.06(+0.98%)
Apr 16, 2007
5.792
5.877
5.714
5.870
679,838
+0.07(+1.28%)
Apr 13, 2007
5.751
5.802
5.667
5.795
583,478
+0.04(+0.65%)
Apr 12, 2007
5.724
5.758
5.626
5.758
629,293
+0.01(+0.18%)
Apr 11, 2007
5.785
5.809
5.670
5.748
978,671
-0.02(-0.29%)
Apr 10, 2007
5.765
5.799
5.667
5.765
978,080
-0.02(-0.29%)
Apr 09, 2007
5.910
5.910
5.762
5.782
701,711
-0.10(-1.78%)
Apr 05, 2007
5.893
5.927
5.860
5.887
674,517
-0.03(-0.57%)
Apr 04, 2007
5.877
5.921
5.694
5.921
987,538
+0.03(+0.52%)
Apr 03, 2007
5.863
5.897
5.789
5.890
799,253
+0.06(+1.04%)
Apr 02, 2007
5.802
5.836
5.741
5.829
1,125,575
+0.03(+0.47%)
Mar 30, 2007
5.741
5.802
5.670
5.802
2,367,610
+0.07(+1.30%)
Mar 29, 2007
5.684
5.741
5.667
5.728
5,536,247
-0.03(-0.59%)
Mar 28, 2007
5.718
5.880
5.684
5.762
1,708,873
-0.11(-1.90%)
Mar 27, 2007
5.992
5.992
5.843
5.873
464,063
-0.12(-2.03%)
Mar 26, 2007
6.008
6.022
5.721
5.995
761,123
-0.01(-0.23%)
Mar 23, 2007
6.042
6.093
6.005
6.008
446,919
-0.04(-0.62%)
Mar 22, 2007
6.008
6.052
5.944
6.046
530,569
+0.07(+1.13%)
Mar 21, 2007
5.839
5.978
5.778
5.978
595,301
+0.14(+2.32%)
Mar 20, 2007
5.860
5.860
5.782
5.843
594,415
-0.02(-0.29%)
Mar 19, 2007
5.775
5.860
5.745
5.860
772,355
+0.13(+2.24%)
Mar 16, 2007
5.772
5.768
5.630
5.731
1,540,276
-0.04(-0.65%)
Mar 15, 2007
5.714
5.778
5.714
5.768
572,837
+0.06(+1.07%)
Mar 14, 2007
5.694
5.751
5.603
5.707
813,736
-0.01(-0.12%)
Mar 13, 2007
5.958
5.907
5.643
5.714
1,031,285
-0.24(-4.09%)
Mar 12, 2007
5.927
6.005
5.904
5.958
487,414
-0.01(-0.23%)
Mar 09, 2007
5.914
5.971
5.826
5.971
666,832
+0.11(+1.85%)
Mar 08, 2007
5.870
5.921
5.836
5.863
996,997
+0.07(+1.17%)
Mar 07, 2007
5.883
5.883
5.778
5.795
1,151,291
-0.07(-1.27%)
Mar 06, 2007
5.630
5.941
5.623
5.870
944,383
+0.30(+5.34%)
Mar 05, 2007
5.718
5.799
5.569
5.572
1,242,330
-0.32(-5.51%)
Mar 02, 2007
6.056
6.059
5.870
5.897
998,179
-0.21(-3.43%)
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
.