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

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2004 3.434 3.518 3.417 3.451 425,342 +0.00(+0.00%)
Aug 31, 2004 3.417 3.458 3.390 3.451 297,059 +0.05(+1.49%)
Aug 30, 2004 3.407 3.447 3.388 3.400 195,084 -0.02(-0.69%)
Aug 27, 2004 3.424 3.441 3.393 3.424 457,265 +0.03(+1.00%)
Aug 26, 2004 3.468 3.491 3.387 3.390 1,621,562 -0.08(-2.24%)
Aug 25, 2004 3.437 3.481 3.417 3.468 283,758 +0.02(+0.69%)
Aug 24, 2004 3.451 3.471 3.420 3.444 255,973 +0.02(+0.69%)
Aug 23, 2004 3.383 3.437 3.376 3.420 435,096 +0.01(+0.40%)
Aug 20, 2004 3.383 3.431 3.383 3.407 401,695 +0.03(+0.80%)
Aug 19, 2004 3.488 3.491 3.366 3.380 315,976 -0.11(-3.10%)
Aug 18, 2004 3.444 3.488 3.434 3.488 756,985 +0.02(+0.59%)
Aug 17, 2004 3.434 3.468 3.424 3.468 550,668 +0.04(+1.28%)
Aug 16, 2004 3.424 3.451 3.383 3.424 347,899 +0.03(+1.00%)
Aug 13, 2004 3.407 3.434 3.363 3.390 83,945 -0.01(-0.30%)
Aug 12, 2004 3.427 3.427 3.380 3.400 388,394 -0.05(-1.47%)
Aug 11, 2004 3.434 3.451 3.366 3.451 649,097 +0.02(+0.49%)
Aug 10, 2004 3.299 3.434 3.299 3.434 379,822 +0.13(+3.89%)
Aug 09, 2004 3.315 3.346 3.288 3.305 221,981 -0.04(-1.31%)
Aug 06, 2004 3.387 3.431 3.292 3.349 613,332 -0.10(-2.85%)
Aug 05, 2004 3.434 3.481 3.393 3.447 584,660 -0.02(-0.59%)
Aug 04, 2004 3.312 3.468 3.302 3.468 833,836 +0.17(+5.02%)
Aug 03, 2004 3.343 3.349 3.299 3.302 232,327 -0.04(-1.21%)
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.