Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

30.93 -0.20 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.163 3.187 3.096 3.156 515,790 +0.02(+0.54%)
Dec 30, 2003 3.055 3.153 3.055 3.140 158,727 +0.05(+1.64%)
Dec 29, 2003 2.977 3.099 2.977 3.089 294,695 +0.04(+1.22%)
Dec 26, 2003 3.058 3.089 3.048 3.052 95,177 -0.02(-0.77%)
Dec 24, 2003 3.119 3.129 3.062 3.075 166,116 -0.03(-1.09%)
Dec 23, 2003 3.028 3.102 3.021 3.109 396,966 +0.08(+2.68%)
Dec 22, 2003 2.994 3.028 2.970 3.028 117,050 +0.05(+1.70%)
Dec 19, 2003 2.987 3.004 2.960 2.977 189,172 -0.01(-0.34%)
Dec 18, 2003 2.954 2.991 2.947 2.987 214,888 +0.02(+0.68%)
Dec 17, 2003 2.926 2.994 2.926 2.967 181,191 +0.01(+0.34%)
Dec 16, 2003 2.987 2.987 2.964 2.957 342,283 -0.04(-1.24%)
Dec 15, 2003 2.923 2.997 2.923 2.994 290,852 +0.04(+1.26%)
Dec 12, 2003 2.984 3.004 2.960 2.957 303,858 -0.03(-0.91%)
Dec 11, 2003 2.940 2.984 2.893 2.984 533,820 +0.05(+1.61%)
Dec 10, 2003 2.920 2.943 2.910 2.937 275,777 +0.02(+0.58%)
Dec 09, 2003 2.960 3.011 2.893 2.920 456,378 -0.04(-1.37%)
Dec 08, 2003 2.788 2.974 2.784 2.960 1,387,461 +0.18(+6.58%)
Dec 05, 2003 2.727 2.811 2.727 2.778 834,131 +0.05(+1.99%)
Dec 04, 2003 2.713 2.730 2.696 2.723 656,191 +0.02(+0.88%)
Dec 03, 2003 2.707 2.707 2.703 2.700 378,344 -0.00(-0.13%)
Dec 02, 2003 2.673 2.707 2.656 2.703 545,052 +0.03(+1.14%)
Dec 01, 2003 2.673 2.673 2.673 2.673 141,288 +0.00(+0.00%)
Nov 28, 2003 2.622 2.673 2.612 2.673 193,310 +0.03(+1.28%)
Nov 26, 2003 2.608 2.608 2.608 2.639 128,282 -0.00(-0.13%)
Nov 25, 2003 2.652 2.649 2.602 2.642 643,186 -0.01(-0.38%)
Nov 24, 2003 2.639 2.656 2.598 2.652 523,179 +0.00(+0.00%)
Nov 21, 2003 2.656 2.656 2.632 2.652 255,678 +0.01(+0.38%)
Nov 20, 2003 2.568 2.652 2.568 2.642 463,472 -0.01(-0.38%)
Nov 19, 2003 2.622 2.656 2.571 2.652 378,935 +0.06(+2.48%)
Nov 18, 2003 2.632 2.666 2.571 2.588 310,656 -0.02(-0.65%)
Nov 17, 2003 2.605 2.622 2.575 2.605 150,451 +0.02(+0.65%)
Nov 14, 2003 2.652 2.652 2.608 2.588 176,462 -0.06(-2.42%)
Nov 13, 2003 2.669 2.669 2.629 2.652 83,354 -0.00(-0.13%)
Nov 12, 2003 2.639 2.656 2.629 2.656 377,162 +0.02(+0.90%)
Nov 11, 2003 2.622 2.649 2.605 2.632 108,182 +0.01(+0.52%)
Nov 10, 2003 2.629 2.663 2.615 2.619 161,683 -0.04(-1.65%)
Nov 07, 2003 2.690 2.690 2.652 2.663 161,092 -0.03(-1.01%)
Nov 06, 2003 2.666 2.703 2.666 2.690 281,689 +0.01(+0.25%)
Nov 05, 2003 2.652 2.690 2.639 2.683 204,542 +0.00(+0.00%)
Nov 04, 2003 2.652 2.683 2.635 2.683 183,260 +0.04(+1.67%)
Nov 03, 2003 2.517 2.659 2.517 2.639 292,330 +0.10(+4.00%)
Oct 31, 2003 2.602 2.602 2.504 2.537 695,208 -0.05(-2.09%)
Oct 30, 2003 2.602 2.629 2.591 2.591 368,294 -0.05(-2.05%)
Oct 29, 2003 2.652 2.666 2.619 2.646 274,595 -0.06(-2.13%)
Oct 28, 2003 2.723 2.727 2.639 2.703 949,408 -0.03(-1.11%)
Oct 27, 2003 2.707 2.740 2.703 2.734 323,070 +0.03(+1.00%)
Oct 24, 2003 2.700 2.740 2.696 2.707 215,479 -0.03(-0.99%)
Oct 23, 2003 2.723 2.744 2.673 2.734 245,924 -0.00(-0.12%)
Oct 22, 2003 2.757 2.761 2.710 2.737 456,673 -0.03(-1.10%)
Oct 21, 2003 2.707 2.771 2.707 2.767 187,990 +0.06(+2.25%)
Oct 20, 2003 2.696 2.734 2.656 2.707 438,347 -0.04(-1.48%)
Oct 17, 2003 2.791 2.791 2.744 2.747 186,512 -0.03(-0.98%)
Oct 16, 2003 2.744 2.781 2.740 2.774 164,639 +0.03(+1.11%)
Oct 15, 2003 2.791 2.825 2.744 2.744 463,472 -0.05(-1.70%)
Oct 14, 2003 2.788 2.798 2.781 2.791 702,006 +0.02(+0.86%)
Oct 13, 2003 2.707 2.747 2.686 2.767 332,529 +0.06(+2.25%)
Oct 10, 2003 2.707 2.707 2.669 2.707 238,830 +0.03(+1.27%)
Oct 09, 2003 2.649 2.686 2.632 2.673 352,037 +0.03(+1.28%)
Oct 08, 2003 2.707 2.707 2.595 2.639 672,153 -0.06(-2.38%)
Oct 07, 2003 2.646 2.707 2.659 2.703 794,228 +0.06(+2.17%)
Oct 06, 2003 2.649 2.663 2.625 2.646 217,548 +0.01(+0.51%)
Oct 03, 2003 2.639 2.646 2.548 2.632 539,436 +0.01(+0.52%)
Oct 02, 2003 2.612 2.649 2.591 2.619 244,741 -0.02(-0.90%)
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.