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

Omega Healthcare Investors (NY: OHI )

30.57 -0.11 (-0.34%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 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 (%)
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.