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

Omega Healthcare Investors (NY: OHI )

31.34 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 0.9642 0.9913 0.9338 0.9507 122,962 +0.00(+0.36%)
Feb 27, 2003 0.9473 1.028 0.9338 0.9473 316,272 +0.00(+0.00%)
Feb 26, 2003 0.9304 0.9710 0.9168 0.9473 90,743 +0.00(+0.00%)
Feb 25, 2003 0.9135 0.9743 0.8999 0.9473 165,821 +0.01(+1.45%)
Feb 24, 2003 0.9811 0.9879 0.9304 0.9338 152,520 -0.02(-2.47%)
Feb 21, 2003 0.8898 1.008 0.8898 0.9574 213,705 +0.03(+3.66%)
Feb 20, 2003 0.8559 0.9642 0.8526 0.9236 164,047 +0.07(+7.91%)
Feb 19, 2003 0.8526 0.8729 0.8526 0.8559 54,682 -0.01(-0.78%)
Feb 18, 2003 0.8627 0.8762 0.8458 0.8627 66,210 +0.02(+2.41%)
Feb 14, 2003 0.8492 0.8762 0.8390 0.8424 123,553 -0.02(-1.97%)
Feb 13, 2003 0.8526 0.8965 0.8289 0.8593 190,945 -0.01(-0.78%)
Feb 12, 2003 0.8593 0.8762 0.8458 0.8661 90,448 +0.00(+0.00%)
Feb 11, 2003 0.8729 0.8762 0.8390 0.8661 159,318 -0.00(-0.39%)
Feb 10, 2003 0.8661 0.8830 0.8323 0.8695 217,252 +0.00(+0.00%)
Feb 07, 2003 0.8932 0.9135 0.8695 0.8695 189,763 -0.02(-1.91%)
Feb 06, 2003 0.9135 0.9304 0.8864 0.8864 125,326 -0.03(-3.68%)
Feb 05, 2003 0.9135 0.9473 0.9135 0.9202 106,113 -0.02(-1.81%)
Feb 04, 2003 0.9439 0.9439 0.9168 0.9371 122,666 +0.00(+0.36%)
Feb 03, 2003 0.9135 0.9439 0.9135 0.9338 60,594 +0.01(+0.73%)
Jan 31, 2003 0.9304 0.9371 0.9067 0.9270 103,749 +0.01(+1.48%)
Jan 30, 2003 0.9473 0.9473 0.8965 0.9135 90,448 -0.04(-4.59%)
Jan 29, 2003 0.9135 0.9574 0.8965 0.9574 65,619 +0.01(+1.07%)
Jan 28, 2003 0.9405 0.9473 0.8796 0.9473 200,404 +0.03(+2.94%)
Jan 27, 2003 0.9270 0.9540 0.8830 0.9202 163,161 +0.01(+0.74%)
Jan 24, 2003 0.9642 0.9811 0.9101 0.9135 283,758 -0.04(-3.91%)
Jan 23, 2003 0.9946 0.9946 0.9304 0.9507 493,917 +0.01(+1.08%)
Jan 22, 2003 0.9946 1.035 0.9304 0.9405 479,729 -0.06(-6.40%)
Jan 21, 2003 1.056 1.066 0.9913 1.005 459,038 -0.05(-5.11%)
Jan 17, 2003 1.133 1.133 0.9135 1.059 1,693,388 -0.07(-6.57%)
Jan 16, 2003 1.150 1.167 1.130 1.133 294,103 -0.02(-1.47%)
Jan 15, 2003 1.150 1.171 1.150 1.150 201,882 -0.02(-1.45%)
Jan 14, 2003 1.164 1.225 1.160 1.167 625,746 -0.03(-2.54%)
Jan 13, 2003 1.242 1.242 1.171 1.198 167,890 +0.02(+2.02%)
Jan 10, 2003 1.313 1.313 1.167 1.174 747,230 -0.15(-11.03%)
Jan 09, 2003 1.255 1.326 1.255 1.319 146,017 +0.06(+5.12%)
Jan 08, 2003 1.242 1.265 1.228 1.255 92,812 -0.00(-0.27%)
Jan 07, 2003 1.191 1.265 1.191 1.259 235,578 -0.01(-0.54%)
Jan 06, 2003 1.235 1.275 1.235 1.265 78,329 +0.02(+1.63%)
Jan 03, 2003 1.218 1.262 1.218 1.245 61,185 +0.04(+3.66%)
Jan 02, 2003 1.292 1.292 1.184 1.201 202,473 -0.06(-5.08%)
Dec 31, 2002 1.167 1.269 1.167 1.265 226,120 +0.11(+9.68%)
Dec 30, 2002 1.154 1.174 1.137 1.154 271,344 -0.01(-1.16%)
Dec 27, 2002 1.157 1.177 1.157 1.167 68,870 +0.02(+2.07%)
Dec 26, 2002 1.150 1.201 1.137 1.144 152,815 -0.01(-0.59%)
Dec 24, 2002 1.133 1.157 1.100 1.150 141,879 +0.00(+0.00%)
Dec 23, 2002 1.194 1.194 1.116 1.150 269,570 -0.05(-4.23%)
Dec 20, 2002 1.184 1.231 1.184 1.201 129,169 -0.02(-1.39%)
Dec 19, 2002 1.218 1.235 1.184 1.218 215,479 +0.00(+0.00%)
Dec 18, 2002 1.221 1.269 1.218 1.218 198,926 -0.03(-2.70%)
Dec 17, 2002 1.235 1.255 1.228 1.252 105,522 -0.01(-0.54%)
Dec 16, 2002 1.248 1.259 1.218 1.259 138,627 +0.01(+0.81%)
Dec 13, 2002 1.231 1.336 1.221 1.248 119,119 -0.02(-1.34%)
Dec 12, 2002 1.269 1.279 1.238 1.265 125,031 +0.01(+0.54%)
Dec 11, 2002 1.235 1.269 1.235 1.259 91,039 +0.01(+1.09%)
Dec 10, 2002 1.218 1.279 1.204 1.245 246,810 +0.01(+0.82%)
Dec 09, 2002 1.259 1.259 1.191 1.235 222,573 -0.02(-1.88%)
Dec 06, 2002 1.306 1.316 1.245 1.259 133,307 -0.05(-4.12%)
Dec 05, 2002 1.319 1.336 1.306 1.313 65,619 +0.01(+0.78%)
Dec 04, 2002 1.353 1.360 1.286 1.303 111,729 -0.06(-4.23%)
Dec 03, 2002 1.255 1.374 1.235 1.360 324,548 +0.10(+8.36%)
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.