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

Omega Healthcare Investors (NY: OHI )

31.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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%)
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%)
Aug 02, 2004 3.265 3.356 3.265 3.343 643,186 +0.04(+1.33%)
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%)
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.