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

Omega Healthcare Investors (NY: OHI )

30.75 -0.08 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 30, 2004 3.261 3.332 3.244 3.299 513,130 +0.01(+0.31%)
Jul 29, 2004 3.302 3.302 3.231 3.288 395,488 +0.02(+0.62%)
Jul 28, 2004 3.231 3.315 3.204 3.268 350,264 -0.02(-0.72%)
Jul 27, 2004 3.255 3.299 3.231 3.292 520,519 +0.00(+0.10%)
Jul 26, 2004 3.349 3.366 3.207 3.288 870,784 -0.06(-1.82%)
Jul 23, 2004 3.403 3.410 3.343 3.349 410,563 -0.05(-1.49%)
Jul 22, 2004 3.393 3.431 3.349 3.400 459,925 +0.01(+0.30%)
Jul 21, 2004 3.488 3.488 3.387 3.390 469,383 -0.06(-1.76%)
Jul 20, 2004 3.454 3.481 3.431 3.451 697,868 -0.00(-0.10%)
Jul 19, 2004 3.417 3.464 3.390 3.454 621,904 +0.06(+1.79%)
Jul 16, 2004 3.468 3.468 3.390 3.393 339,032 -0.06(-1.67%)
Jul 15, 2004 3.400 3.451 3.397 3.451 436,574 +0.06(+1.69%)
Jul 14, 2004 3.420 3.451 3.376 3.393 458,743 -0.02(-0.59%)
Jul 13, 2004 3.444 3.485 3.393 3.414 305,631 -0.02(-0.69%)
Jul 12, 2004 3.451 3.505 3.403 3.437 432,731 +0.00(+0.00%)
Jul 09, 2004 3.424 3.491 3.400 3.437 477,364 +0.04(+1.09%)
Jul 08, 2004 3.431 3.474 3.400 3.400 399,626 -0.06(-1.86%)
Jul 07, 2004 3.434 3.478 3.417 3.464 1,113,752 +0.05(+1.59%)
Jul 06, 2004 3.434 3.447 3.349 3.410 521,701 -0.02(-0.69%)
Jul 02, 2004 3.383 3.461 3.353 3.434 585,252 +0.07(+2.22%)
Jul 01, 2004 3.397 3.434 3.359 3.359 859,847 -0.04(-1.10%)
Jun 30, 2004 3.383 3.437 3.383 3.397 480,911 -0.00(-0.10%)
Jun 29, 2004 3.471 3.485 3.383 3.400 1,236,418 -0.07(-1.95%)
Jun 28, 2004 3.366 3.488 3.339 3.468 1,219,570 +0.02(+0.49%)
Jun 25, 2004 3.332 3.451 3.299 3.451 5,711,823 +0.09(+2.62%)
Jun 24, 2004 3.376 3.380 3.315 3.363 719,741 -0.01(-0.20%)
Jun 23, 2004 3.363 3.383 3.322 3.370 825,560 +0.02(+0.61%)
Jun 22, 2004 3.332 3.349 3.305 3.349 628,407 +0.03(+1.02%)
Jun 21, 2004 3.315 3.353 3.282 3.315 743,683 +0.03(+0.82%)
Jun 18, 2004 3.265 3.299 3.231 3.288 761,714 +0.03(+0.83%)
Jun 17, 2004 3.238 3.265 3.190 3.261 608,307 +0.01(+0.42%)
Jun 16, 2004 3.214 3.258 3.177 3.248 698,164 +0.03(+1.05%)
Jun 15, 2004 3.133 3.244 3.133 3.214 886,745 +0.10(+3.26%)
Jun 14, 2004 3.204 3.224 3.089 3.113 937,585 -0.08(-2.54%)
Jun 10, 2004 3.153 3.214 3.153 3.194 921,033 +0.05(+1.51%)
Jun 09, 2004 3.255 3.255 3.133 3.146 311,543 -0.09(-2.92%)
Jun 08, 2004 3.248 3.265 3.214 3.241 253,313 -0.02(-0.73%)
Jun 07, 2004 3.285 3.285 3.228 3.265 607,420 -0.01(-0.31%)
Jun 04, 2004 3.282 3.288 3.248 3.275 554,215 +0.02(+0.73%)
Jun 03, 2004 3.265 3.299 3.241 3.251 543,279 -0.02(-0.72%)
Jun 02, 2004 3.248 3.282 3.214 3.275 501,306 +0.06(+1.89%)
Jun 01, 2004 3.214 3.272 3.150 3.214 401,104 -0.03(-0.84%)
May 28, 2004 3.207 3.265 3.207 3.241 211,341 +0.02(+0.52%)
May 27, 2004 3.299 3.299 3.190 3.224 284,349 -0.05(-1.45%)
May 26, 2004 3.180 3.275 3.156 3.272 533,229 +0.07(+2.33%)
May 25, 2004 3.156 3.211 3.136 3.197 844,477 +0.03(+1.07%)
May 24, 2004 3.113 3.207 3.065 3.163 540,914 +0.00(+0.11%)
May 21, 2004 3.123 3.170 3.123 3.160 342,283 +0.04(+1.19%)
May 20, 2004 3.045 3.126 2.981 3.123 291,443 +0.06(+1.88%)
May 19, 2004 3.045 3.079 3.008 3.065 307,996 +0.04(+1.23%)
May 18, 2004 3.011 3.075 2.994 3.028 445,737 +0.04(+1.47%)
May 17, 2004 3.035 3.035 2.943 2.984 320,410 -0.02(-0.79%)
May 14, 2004 3.004 3.008 2.943 3.008 893,543 +0.03(+0.91%)
May 13, 2004 2.960 3.025 2.943 2.981 375,684 +0.03(+1.15%)
May 12, 2004 2.994 2.994 2.930 2.947 497,168 -0.08(-2.68%)
May 11, 2004 2.974 3.028 2.970 3.028 524,362 +0.07(+2.29%)
May 10, 2004 3.021 3.045 2.825 2.960 869,010 -0.09(-2.89%)
May 07, 2004 3.129 3.129 3.045 3.048 926,944 -0.09(-3.01%)
May 06, 2004 3.096 3.146 3.062 3.143 482,093 +0.01(+0.43%)
May 05, 2004 3.096 3.143 3.062 3.129 484,754 +0.04(+1.31%)
May 04, 2004 3.011 3.129 3.004 3.089 800,435 +0.01(+0.22%)
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.