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

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2005 4.059 4.153 4.059 4.132 327,098 +0.05(+1.27%)
May 27, 2005 4.039 4.104 4.011 4.080 369,612 +0.07(+1.72%)
May 26, 2005 4.094 4.094 4.007 4.011 306,853 -0.05(-1.19%)
May 25, 2005 4.135 4.135 4.035 4.059 226,742 -0.08(-1.84%)
May 24, 2005 4.108 4.135 4.063 4.135 423,406 +0.00(+0.08%)
May 23, 2005 4.097 4.132 4.049 4.132 650,726 +0.03(+0.84%)
May 20, 2005 4.042 4.097 3.994 4.097 1,619,876 +0.05(+1.28%)
May 19, 2005 3.938 4.049 3.938 4.045 1,551,622 +0.11(+2.72%)
May 18, 2005 3.942 3.987 3.914 3.938 1,218,450 +0.03(+0.89%)
May 17, 2005 3.935 3.976 3.855 3.904 1,039,717 -0.02(-0.53%)
May 16, 2005 3.994 4.115 3.924 3.924 2,600,304 +0.12(+3.18%)
May 13, 2005 3.824 3.845 3.776 3.803 401,715 -0.03(-0.81%)
May 12, 2005 3.893 3.893 3.797 3.835 425,141 -0.04(-1.07%)
May 11, 2005 3.873 3.876 3.745 3.876 658,535 +0.00(+0.09%)
May 10, 2005 3.873 3.876 3.783 3.873 496,287 -0.01(-0.36%)
May 09, 2005 3.803 3.886 3.803 3.886 555,576 +0.08(+2.00%)
May 06, 2005 3.848 3.848 3.797 3.810 516,532 -0.03(-0.72%)
May 05, 2005 3.862 3.873 3.800 3.838 392,460 +0.00(+0.00%)
May 04, 2005 3.803 3.862 3.793 3.838 396,509 +0.00(+0.00%)
May 03, 2005 3.814 3.866 3.786 3.838 557,311 +0.00(+0.00%)
May 02, 2005 3.886 3.907 3.779 3.838 445,097 -0.04(-1.07%)
Apr 29, 2005 3.838 3.900 3.831 3.880 323,338 +0.04(+1.08%)
Apr 28, 2005 3.855 3.876 3.810 3.838 4,279,758 -0.09(-2.29%)
Apr 27, 2005 3.907 3.942 3.876 3.928 229,345 +0.00(+0.09%)
Apr 26, 2005 3.883 3.942 3.880 3.924 556,733 +0.02(+0.44%)
Apr 25, 2005 3.911 3.928 3.869 3.907 713,485 +0.03(+0.80%)
Apr 22, 2005 3.852 3.914 3.821 3.876 517,978 +0.01(+0.18%)
Apr 21, 2005 3.869 3.907 3.807 3.869 531,860 +0.07(+1.73%)
Apr 20, 2005 3.803 3.855 3.790 3.803 1,149,906 +0.00(+0.00%)
Apr 19, 2005 3.786 3.845 3.755 3.803 1,024,388 -0.01(-0.36%)
Apr 18, 2005 3.752 3.838 3.752 3.817 528,679 +0.06(+1.56%)
Apr 15, 2005 3.776 3.810 3.717 3.758 370,191 -0.01(-0.37%)
Apr 14, 2005 3.810 3.841 3.752 3.772 680,515 -0.06(-1.45%)
Apr 13, 2005 3.873 3.873 3.790 3.828 350,235 -0.04(-0.98%)
Apr 12, 2005 3.717 3.893 3.658 3.866 621,516 +0.13(+3.42%)
Apr 11, 2005 3.772 3.810 3.689 3.738 244,673 -0.03(-0.92%)
Apr 08, 2005 3.810 3.838 3.772 3.772 245,540 -0.06(-1.45%)
Apr 07, 2005 3.758 3.852 3.758 3.828 239,467 +0.03(+0.91%)
Apr 06, 2005 3.821 3.900 3.793 3.793 322,760 -0.01(-0.27%)
Apr 05, 2005 3.828 3.855 3.776 3.803 214,595 -0.03(-0.72%)
Apr 04, 2005 3.821 3.855 3.717 3.831 1,021,785 -0.01(-0.18%)
Apr 01, 2005 3.817 3.855 3.765 3.838 605,031 +0.04(+1.09%)
Mar 31, 2005 3.765 3.797 3.717 3.797 507,567 +0.04(+1.01%)
Mar 30, 2005 3.631 3.758 3.631 3.758 646,967 +0.11(+2.94%)
Mar 29, 2005 3.634 3.676 3.613 3.651 761,205 -0.02(-0.47%)
Mar 28, 2005 3.648 3.700 3.565 3.669 1,498,985 -0.04(-1.21%)
Mar 24, 2005 3.727 3.828 3.714 3.714 561,938 -0.01(-0.28%)
Mar 23, 2005 3.717 3.765 3.717 3.724 276,775 -0.03(-0.74%)
Mar 22, 2005 3.803 3.810 3.741 3.752 756,000 -0.03(-0.91%)
Mar 21, 2005 3.776 3.835 3.758 3.786 326,231 -0.07(-1.71%)
Mar 18, 2005 3.880 3.907 3.810 3.852 790,416 -0.03(-0.71%)
Mar 17, 2005 3.907 3.907 3.859 3.880 385,519 -0.01(-0.27%)
Mar 16, 2005 3.924 3.938 3.886 3.890 587,967 -0.00(-0.09%)
Mar 15, 2005 3.876 3.976 3.876 3.893 1,185,190 +0.03(+0.81%)
Mar 14, 2005 3.838 3.911 3.810 3.862 435,553 +0.02(+0.63%)
Mar 11, 2005 3.859 3.897 3.807 3.838 515,086 -0.04(-0.98%)
Mar 10, 2005 3.976 3.976 3.821 3.876 337,510 -0.03(-0.88%)
Mar 09, 2005 4.045 4.045 3.835 3.911 378,289 -0.15(-3.58%)
Mar 08, 2005 4.108 4.132 4.035 4.056 275,908 -0.03(-0.85%)
Mar 07, 2005 4.084 4.128 4.077 4.090 524,919 +0.03(+0.68%)
Mar 04, 2005 4.032 4.122 3.994 4.063 317,265 +0.07(+1.73%)
Mar 03, 2005 4.039 4.056 3.976 3.994 237,153 -0.04(-1.11%)
Mar 02, 2005 4.001 4.059 3.976 4.039 414,729 +0.00(+0.09%)
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.