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

Omega Healthcare Investors (NY: OHI )

41.35 +0.60 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2002 1.615 1.624 1.537 1.549 87,784 -0.06(-3.74%)
Aug 29, 2002 1.654 1.672 1.588 1.609 4,389,236 -0.02(-0.93%)
Aug 28, 2002 1.657 1.675 1.624 1.624 111,060 -0.05(-3.23%)
Aug 27, 2002 1.741 1.759 1.654 1.678 173,574 -0.06(-3.63%)
Aug 26, 2002 1.594 1.741 1.591 1.741 231,099 +0.14(+8.83%)
Aug 23, 2002 1.633 1.633 1.579 1.600 138,992 -0.04(-2.39%)
Aug 22, 2002 1.633 1.651 1.594 1.639 106,405 -0.01(-0.73%)
Aug 21, 2002 1.648 1.654 1.579 1.651 175,569 +0.00(+0.18%)
Aug 20, 2002 1.714 1.774 1.564 1.648 428,615 -0.12(-6.80%)
Aug 16, 2002 1.744 1.771 1.714 1.768 109,398 +0.00(+0.17%)
Aug 15, 2002 1.804 1.807 1.729 1.765 128,684 -0.02(-1.01%)
Aug 14, 2002 1.729 1.831 1.729 1.783 143,315 +0.07(+4.04%)
Aug 13, 2002 1.738 1.831 1.714 1.714 325,535 +0.01(+0.35%)
Aug 12, 2002 1.714 1.723 1.705 1.708 81,466 -0.11(-5.96%)
Aug 07, 2002 1.804 1.816 1.702 1.816 64,840 +0.01(+0.67%)
Aug 06, 2002 1.699 1.825 1.699 1.804 148,302 +0.13(+7.72%)
Aug 05, 2002 1.699 1.699 1.669 1.675 240,410 -0.05(-3.13%)
Aug 02, 2002 1.816 1.834 1.684 1.729 370,757 -0.09(-5.12%)
Aug 01, 2002 1.925 1.925 1.804 1.822 133,339 -0.06(-3.04%)
Jul 31, 2002 1.874 1.892 1.819 1.880 115,383 +0.04(+1.96%)
Jul 30, 2002 1.819 1.865 1.729 1.844 106,738 +0.01(+0.49%)
Jul 29, 2002 1.684 1.844 1.684 1.834 273,994 +0.15(+9.12%)
Jul 26, 2002 1.621 1.729 1.612 1.681 222,454 +0.06(+3.52%)
Jul 25, 2002 1.804 1.804 1.564 1.624 454,884 -0.18(-10.00%)
Jul 24, 2002 1.615 1.804 1.444 1.804 768,781 +0.16(+9.69%)
Jul 23, 2002 1.642 1.708 1.504 1.645 613,495 -0.02(-1.44%)
Jul 22, 2002 1.837 1.865 1.549 1.669 1,058,737 -0.17(-9.31%)
Jul 19, 2002 1.970 1.970 1.841 1.841 367,099 -0.19(-9.47%)
Jul 17, 2002 2.120 2.120 1.925 2.033 347,481 +0.12(+6.29%)
Jul 12, 2002 2.105 2.120 1.883 1.913 613,828 -0.19(-9.14%)
Jul 11, 2002 2.075 2.105 2.015 2.105 396,028 +0.03(+1.30%)
Jul 10, 2002 2.015 2.099 1.955 2.078 336,508 +0.06(+3.13%)
Jul 09, 2002 2.000 2.015 2.000 2.015 275,324 +0.02(+0.75%)
Jul 08, 2002 1.937 2.000 1.937 2.000 374,747 +0.06(+3.26%)
Jul 05, 2002 1.880 1.970 1.880 1.937 2,161,366 +0.03(+1.42%)
Jul 04, 2002 1.955 2.027 1.819 1.910 1,061,064 +0.00(+0.00%)
Jul 03, 2002 1.955 2.027 1.819 1.910 1,061,064 -0.16(-7.84%)
Jul 02, 2002 2.237 2.271 1.988 2.072 914,756 -0.20(-8.62%)
Jul 01, 2002 2.280 2.280 2.180 2.268 361,779 -0.01(-0.53%)
Jun 28, 2002 2.265 2.304 2.141 2.280 1,733,415 -0.01(-0.39%)
Jun 27, 2002 2.087 2.289 2.072 2.289 755,813 +0.21(+10.29%)
Jun 26, 2002 2.111 2.111 2.060 2.075 335,510 -0.03(-1.57%)
Jun 25, 2002 2.105 2.150 2.102 2.108 465,857 -0.09(-4.10%)
Jun 21, 2002 2.210 2.225 2.195 2.198 478,493 -0.01(-0.54%)
Jun 20, 2002 2.153 2.222 2.153 2.210 544,664 +0.05(+2.23%)
Jun 19, 2002 2.195 2.225 2.156 2.162 621,143 -0.05(-2.04%)
Jun 18, 2002 2.102 2.210 2.066 2.207 894,473 +0.11(+5.16%)
Jun 17, 2002 2.102 2.105 2.039 2.099 273,994 +0.00(+0.00%)
Jun 14, 2002 1.925 2.099 1.913 2.099 342,493 +0.11(+5.76%)
Jun 12, 2002 2.015 2.030 1.925 1.985 233,095 -0.03(-1.34%)
Jun 11, 2002 1.970 2.012 1.913 2.012 289,955 +0.06(+2.92%)
Jun 10, 2002 1.874 1.955 1.853 1.955 288,293 +0.05(+2.85%)
Jun 07, 2002 1.925 1.928 1.880 1.901 298,268 -0.04(-2.02%)
Jun 06, 2002 1.886 1.955 1.883 1.940 608,175 -0.05(-2.42%)
Jun 05, 2002 2.015 2.015 1.985 1.988 169,251 -0.10(-4.89%)
May 31, 2002 2.024 2.102 2.024 2.090 238,747 -0.02(-0.71%)
May 28, 2002 2.120 2.120 2.054 2.105 184,214 +0.02(+0.72%)
May 27, 2002 2.132 2.135 2.090 2.090 196,518 +0.00(+0.00%)
May 24, 2002 2.132 2.135 2.090 2.090 196,518 -0.02(-0.71%)
May 23, 2002 2.099 2.126 2.081 2.105 418,640 +0.03(+1.45%)
May 22, 2002 2.060 2.102 2.009 2.075 315,892 -0.03(-1.43%)
May 21, 2002 2.102 2.105 2.066 2.105 228,107 +0.02(+1.01%)
May 20, 2002 2.105 2.105 2.051 2.084 897,798 -0.03(-1.28%)
May 17, 2002 2.030 2.129 2.021 2.111 611,500 +0.10(+4.78%)
May 16, 2002 2.015 2.015 1.949 2.015 310,571 +0.01(+0.60%)
May 15, 2002 1.922 2.009 1.922 2.003 740,517 +0.08(+4.23%)
May 14, 2002 1.955 2.003 1.883 1.922 1,130,560 -0.03(-1.69%)
May 13, 2002 1.865 1.955 1.807 1.955 535,021 +0.11(+5.69%)
May 10, 2002 1.925 1.955 1.819 1.850 354,131 -0.05(-2.38%)
May 09, 2002 1.910 1.910 1.880 1.895 108,733 -0.02(-0.79%)
May 08, 2002 1.970 1.982 1.834 1.910 372,087 -0.09(-4.51%)
May 07, 2002 2.006 2.006 1.958 2.000 252,048 +0.01(+0.61%)
May 06, 2002 1.913 2.009 1.913 1.988 16,127,119 +0.11(+5.59%)
May 03, 2002 1.880 1.940 1.880 1.883 374,415 +0.00(+0.16%)
May 02, 2002 1.744 1.895 1.738 1.880 816,664 +0.13(+7.20%)
May 01, 2002 1.804 1.804 1.738 1.753 116,381 -0.05(-2.83%)
Apr 30, 2002 1.774 1.831 1.765 1.804 253,378 +0.01(+0.33%)
Apr 29, 2002 1.871 1.871 1.729 1.798 296,273 -0.04(-2.29%)
Apr 26, 2002 1.865 1.880 1.807 1.841 267,676 -0.05(-2.55%)
Apr 25, 2002 1.837 1.889 1.774 1.889 314,894 +0.04(+1.95%)
Apr 24, 2002 1.895 1.895 1.804 1.853 246,395 -0.04(-2.22%)
Apr 23, 2002 1.904 1.910 1.880 1.895 138,992 +0.00(+0.00%)
Apr 22, 2002 1.865 1.940 1.853 1.895 506,757 +0.05(+2.61%)
Apr 19, 2002 1.834 1.877 1.819 1.847 330,190 +0.04(+2.16%)
Apr 18, 2002 1.765 1.865 1.765 1.807 665,700 +0.04(+2.38%)
Apr 17, 2002 1.699 1.804 1.699 1.765 624,136 -0.03(-1.51%)
Apr 16, 2002 1.880 1.880 1.657 1.792 804,028 -0.05(-2.93%)
Apr 15, 2002 1.880 1.937 1.847 1.847 368,762 -0.02(-0.97%)
Apr 12, 2002 1.865 1.982 1.847 1.865 683,656 +0.00(+0.16%)
Apr 11, 2002 1.720 1.868 1.720 1.862 1,425,504 +0.14(+8.22%)
Apr 10, 2002 1.708 1.729 1.663 1.720 303,256 +0.01(+0.70%)
Apr 09, 2002 1.612 1.711 1.612 1.708 665,368 +0.09(+5.38%)
Apr 08, 2002 1.597 1.648 1.579 1.621 379,735 +0.02(+1.51%)
Apr 05, 2002 1.594 1.609 1.579 1.597 326,865 +0.00(+0.19%)
Apr 04, 2002 1.579 1.609 1.579 1.594 269,007 +0.01(+0.38%)
Apr 03, 2002 1.591 1.591 1.561 1.588 539,676 +0.01(+0.76%)
Apr 02, 2002 1.564 1.591 1.513 1.576 319,549 +0.03(+1.75%)
Apr 01, 2002 1.579 1.591 1.549 1.549 1,313,778 -0.03(-1.90%)
Mar 29, 2002 1.504 1.579 1.504 1.579 1,109,944 +0.00(+0.00%)
Mar 28, 2002 1.504 1.579 1.504 1.579 1,109,944 +0.05(+3.55%)
Mar 27, 2002 1.564 1.591 1.513 1.525 467,852 -0.02(-1.17%)
Mar 26, 2002 1.450 1.549 1.447 1.543 4,553,833 +0.10(+7.10%)
Mar 25, 2002 1.359 1.489 1.359 1.441 1,020,830 +0.09(+6.68%)
Mar 22, 2002 1.368 1.386 1.338 1.350 450,229 -0.03(-2.39%)
Mar 21, 2002 1.362 1.395 1.323 1.383 637,769 +0.02(+1.10%)
Mar 20, 2002 1.359 1.368 1.323 1.368 548,654 +0.02(+1.11%)
Mar 19, 2002 1.338 1.362 1.329 1.353 143,647 +0.01(+0.67%)
Mar 18, 2002 1.362 1.365 1.311 1.344 233,760 -0.02(-1.54%)
Mar 15, 2002 1.365 1.368 1.353 1.365 113,056 +0.01(+0.67%)
Mar 14, 2002 1.368 1.389 1.353 1.356 398,356 -0.02(-1.53%)
Mar 13, 2002 1.323 1.398 1.311 1.377 352,468 +0.05(+3.39%)
Mar 12, 2002 1.341 1.350 1.308 1.332 3,192,172 -0.02(-1.12%)
Mar 11, 2002 1.338 1.353 1.335 1.347 253,378 +0.02(+1.59%)
Mar 08, 2002 1.293 1.350 1.278 1.326 585,896 +0.07(+5.75%)
Mar 07, 2002 1.320 1.344 1.251 1.254 198,845 -0.05(-3.47%)
Mar 06, 2002 1.290 1.338 1.278 1.299 192,527 +0.01(+0.93%)
Mar 05, 2002 1.206 1.293 1.203 1.287 340,830 +0.07(+5.94%)
Mar 04, 2002 1.206 1.218 1.203 1.215 164,263 +0.01(+0.75%)
Mar 01, 2002 1.209 1.215 1.203 1.206 200,508 -0.03(-2.20%)
Feb 28, 2002 1.218 1.242 1.218 1.233 1,230,981 +0.01(+0.99%)
Feb 27, 2002 1.233 1.248 1.218 1.221 348,811 -0.01(-0.49%)
Feb 26, 2002 1.221 1.242 1.209 1.227 176,234 +0.00(+0.00%)
Feb 25, 2002 1.245 1.275 1.221 1.227 225,447 -0.02(-1.45%)
Feb 22, 2002 1.218 1.245 1.209 1.245 219,461 +0.03(+2.22%)
Feb 21, 2002 1.248 1.278 1.218 1.218 1,596,086 -0.04(-2.88%)
Feb 20, 2002 1.350 1.350 1.236 1.254 327,530 -0.09(-6.50%)
Feb 19, 2002 1.356 1.383 1.341 1.341 413,652 +0.02(+1.13%)
Feb 18, 2002 1.338 1.413 1.308 1.326 4,010,166 +0.00(+0.00%)
Feb 15, 2002 1.338 1.413 1.308 1.326 2,923,830 +0.02(+1.15%)
Feb 14, 2002 1.188 1.332 1.188 1.311 647,079 +0.14(+11.51%)
Feb 13, 2002 1.146 1.200 1.143 1.176 1,529,582 +0.03(+2.63%)
Feb 12, 2002 1.194 1.200 1.143 1.146 595,539 -0.05(-3.79%)
Feb 11, 2002 1.173 1.233 1.173 1.191 364,107 +0.01(+1.02%)
Feb 08, 2002 1.173 1.203 1.170 1.179 299,266 -0.02(-1.51%)
Feb 07, 2002 1.149 1.197 1.143 1.197 421,300 +0.02(+2.05%)
Feb 06, 2002 1.203 1.218 1.158 1.173 478,160 -0.04(-3.23%)
Feb 05, 2002 1.239 1.248 1.203 1.212 524,380 -0.04(-2.89%)
Feb 04, 2002 1.284 1.314 1.248 1.248 1,197,064 -0.05(-3.71%)
Feb 01, 2002 1.323 1.323 1.281 1.296 219,794 -0.03(-2.27%)
Jan 31, 2002 1.359 1.359 1.296 1.326 258,033 -0.05(-3.29%)
Jan 30, 2002 1.428 1.428 1.356 1.371 216,136 -0.03(-1.94%)
Jan 29, 2002 1.398 1.425 1.359 1.398 139,325 -0.03(-2.11%)
Jan 28, 2002 1.444 1.444 1.383 1.428 259,363 -0.02(-1.04%)
Jan 25, 2002 1.504 1.504 1.428 1.444 357,124 -0.07(-4.38%)
Jan 24, 2002 1.654 1.654 1.428 1.510 1,651,616 -0.14(-8.73%)
Jan 23, 2002 1.750 1.750 1.654 1.654 570,268 -0.11(-6.14%)
Jan 22, 2002 1.819 1.856 1.747 1.762 871,861 +0.02(+1.21%)
Jan 21, 2002 1.714 1.744 1.675 1.741 591,549 +0.00(+0.00%)
Jan 18, 2002 1.714 1.744 1.675 1.741 591,549 +0.02(+0.87%)
Jan 17, 2002 1.780 1.804 1.714 1.726 434,600 -0.08(-4.33%)
Jan 16, 2002 1.822 1.831 1.792 1.804 374,747 -0.02(-1.32%)
Jan 15, 2002 1.795 1.831 1.729 1.828 858,228 +0.04(+2.18%)
Jan 14, 2002 1.780 1.801 1.774 1.789 483,481 -0.01(-0.67%)
Jan 11, 2002 1.807 1.810 1.780 1.801 4,721,754 -0.00(-0.17%)
Jan 10, 2002 1.810 1.819 1.795 1.804 464,195 -0.01(-0.33%)
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.