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

Omega Healthcare Investors (NY: OHI )

31.12 -0.15 (-0.48%)
Streaming Delayed Price Updated: 1:15 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 (%)
Nov 30, 2004 4.195 4.239 4.161 4.232 558,354 +0.01(+0.24%)
Nov 29, 2004 4.178 4.222 4.161 4.222 473,226 +0.06(+1.46%)
Nov 26, 2004 4.178 4.178 4.141 4.161 116,459 -0.01(-0.32%)
Nov 24, 2004 4.138 4.178 4.121 4.175 809,007 +0.04(+0.90%)
Nov 23, 2004 4.094 4.138 4.077 4.138 740,432 +0.06(+1.41%)
Nov 22, 2004 4.033 4.107 4.033 4.080 339,623 +0.05(+1.26%)
Nov 19, 2004 4.060 4.080 4.009 4.029 333,711 -0.03(-0.75%)
Nov 18, 2004 4.104 4.111 3.996 4.060 533,229 -0.02(-0.50%)
Nov 17, 2004 4.127 4.171 4.053 4.080 1,252,675 +0.01(+0.25%)
Nov 16, 2004 4.127 4.141 4.067 4.070 629,293 -0.02(-0.58%)
Nov 15, 2004 4.077 4.161 4.060 4.094 297,059 +0.03(+0.83%)
Nov 12, 2004 3.941 4.060 3.931 4.060 370,068 +0.10(+2.65%)
Nov 11, 2004 3.864 3.972 3.843 3.955 702,893 +0.09(+2.45%)
Nov 10, 2004 3.867 3.877 3.837 3.860 722,993 -0.00(-0.09%)
Nov 09, 2004 3.857 3.887 3.850 3.864 529,978 +0.01(+0.26%)
Nov 08, 2004 3.864 3.901 3.830 3.853 646,733 -0.04(-1.13%)
Nov 05, 2004 4.050 4.060 3.809 3.897 1,095,721 -0.17(-4.08%)
Nov 04, 2004 3.908 4.077 3.908 4.063 472,930 +0.12(+3.09%)
Nov 03, 2004 3.870 3.992 3.870 3.941 717,081 +0.07(+1.92%)
Nov 02, 2004 3.874 3.891 3.837 3.867 399,035 -0.01(-0.17%)
Nov 01, 2004 3.830 3.887 3.786 3.874 311,543 +0.06(+1.60%)
Oct 29, 2004 3.806 3.847 3.728 3.813 415,883 -0.01(-0.27%)
Oct 28, 2004 3.833 3.847 3.749 3.823 524,362 +0.02(+0.44%)
Oct 27, 2004 3.725 3.806 3.725 3.806 369,772 +0.00(+0.09%)
Oct 26, 2004 3.776 3.823 3.661 3.803 938,176 +0.06(+1.63%)
Oct 25, 2004 3.735 3.796 3.691 3.742 467,610 +0.00(+0.00%)
Oct 22, 2004 3.755 3.806 3.715 3.742 467,019 +0.00(+0.00%)
Oct 21, 2004 3.721 3.749 3.688 3.742 417,361 +0.03(+0.73%)
Oct 20, 2004 3.694 3.745 3.623 3.715 278,142 +0.01(+0.18%)
Oct 19, 2004 3.765 3.803 3.705 3.708 184,147 -0.06(-1.70%)
Oct 18, 2004 3.738 3.789 3.701 3.772 224,051 +0.00(+0.09%)
Oct 15, 2004 3.711 3.772 3.661 3.769 191,832 +0.07(+1.83%)
Oct 14, 2004 3.691 3.742 3.681 3.701 211,045 +0.01(+0.27%)
Oct 13, 2004 3.742 3.755 3.627 3.691 172,915 -0.05(-1.27%)
Oct 12, 2004 3.681 3.749 3.644 3.738 234,100 +0.06(+1.56%)
Oct 11, 2004 3.610 3.711 3.610 3.681 113,207 +0.00(+0.09%)
Oct 08, 2004 3.657 3.718 3.657 3.677 631,067 -0.01(-0.37%)
Oct 07, 2004 3.749 3.749 3.677 3.691 370,364 -0.07(-1.98%)
Oct 06, 2004 3.715 3.776 3.701 3.765 461,107 +0.07(+1.83%)
Oct 05, 2004 3.742 3.755 3.694 3.698 393,419 -0.04(-1.18%)
Oct 04, 2004 3.721 3.759 3.694 3.742 612,741 +0.01(+0.18%)
Oct 01, 2004 3.654 3.738 3.644 3.735 850,388 +0.09(+2.60%)
Sep 30, 2004 3.613 3.640 3.542 3.640 472,044 +0.04(+1.22%)
Sep 29, 2004 3.654 3.654 3.590 3.596 274,004 -0.05(-1.48%)
Sep 28, 2004 3.576 3.650 3.556 3.650 334,303 +0.09(+2.66%)
Sep 27, 2004 3.634 3.634 3.552 3.556 174,984 -0.04(-1.13%)
Sep 24, 2004 3.586 3.617 3.569 3.596 169,959 +0.01(+0.28%)
Sep 23, 2004 3.603 3.620 3.556 3.586 350,264 -0.01(-0.28%)
Sep 22, 2004 3.579 3.610 3.552 3.596 333,711 +0.02(+0.57%)
Sep 21, 2004 3.590 3.617 3.546 3.576 404,060 -0.01(-0.28%)
Sep 20, 2004 3.552 3.590 3.539 3.586 333,120 +0.03(+0.86%)
Sep 17, 2004 3.630 3.630 3.552 3.556 432,140 -0.04(-1.22%)
Sep 16, 2004 3.552 3.630 3.552 3.600 170,255 +0.06(+1.72%)
Sep 15, 2004 3.529 3.556 3.529 3.539 200,404 +0.01(+0.29%)
Sep 14, 2004 3.535 3.552 3.488 3.529 420,021 -0.01(-0.19%)
Sep 13, 2004 3.552 3.583 3.532 3.535 223,459 -0.03(-0.85%)
Sep 10, 2004 3.559 3.600 3.535 3.566 170,846 -0.03(-0.75%)
Sep 09, 2004 3.552 3.627 3.535 3.593 604,464 +0.05(+1.34%)
Sep 08, 2004 3.579 3.593 3.518 3.546 321,593 -0.06(-1.60%)
Sep 07, 2004 3.491 3.610 3.491 3.603 319,819 +0.11(+3.20%)
Sep 03, 2004 3.512 3.552 3.485 3.491 283,167 -0.04(-1.24%)
Sep 02, 2004 3.468 3.546 3.437 3.535 305,927 +0.08(+2.45%)
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.