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: 4:10 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 (%)
Oct 31, 2002 1.580 1.604 1.556 1.577 120,301 +0.00(+0.21%)
Oct 30, 2002 1.553 1.587 1.526 1.573 54,978 +0.02(+1.31%)
Oct 29, 2002 1.526 1.553 1.522 1.553 110,547 +0.06(+3.85%)
Oct 28, 2002 1.539 1.573 1.492 1.495 86,309 -0.07(-4.54%)
Oct 25, 2002 1.478 1.573 1.478 1.566 278,142 +0.09(+5.95%)
Oct 24, 2002 1.438 1.519 1.438 1.478 63,550 +0.04(+2.82%)
Oct 23, 2002 1.482 1.482 1.387 1.438 82,171 -0.04(-2.97%)
Oct 22, 2002 1.441 1.522 1.438 1.482 132,420 +0.03(+2.10%)
Oct 21, 2002 1.482 1.516 1.451 1.451 107,296 -0.01(-0.92%)
Oct 18, 2002 1.489 1.509 1.428 1.465 140,105 -0.04(-2.70%)
Oct 17, 2002 1.407 1.519 1.407 1.506 69,166 +0.11(+8.01%)
Oct 16, 2002 1.482 1.485 1.394 1.394 71,826 -0.06(-4.19%)
Oct 15, 2002 1.472 1.516 1.370 1.455 223,755 +0.00(+0.00%)
Oct 14, 2002 1.421 1.455 1.421 1.455 66,210 +0.02(+1.65%)
Oct 11, 2002 1.411 1.455 1.404 1.431 192,128 -0.01(-0.94%)
Oct 10, 2002 1.404 1.522 1.404 1.445 298,537 +0.03(+2.15%)
Oct 09, 2002 1.455 1.455 1.404 1.414 535,889 -0.10(-6.90%)
Oct 08, 2002 1.495 1.590 1.286 1.519 1,201,244 -0.12(-7.23%)
Oct 07, 2002 1.759 1.759 1.560 1.637 765,261 -0.28(-14.49%)
Oct 04, 2002 1.959 1.959 1.895 1.915 60,889 -0.04(-2.25%)
Oct 03, 2002 1.898 1.962 1.881 1.959 142,766 +0.03(+1.40%)
Oct 02, 2002 1.945 2.010 1.928 1.932 116,163 -0.04(-2.23%)
Oct 01, 2002 1.942 1.976 1.932 1.976 154,293 +0.04(+2.10%)
Sep 30, 2002 1.928 1.942 1.827 1.935 152,815 -0.01(-0.69%)
Sep 27, 2002 1.928 1.993 1.928 1.949 133,602 +0.00(+0.17%)
Sep 26, 2002 1.864 1.962 1.864 1.945 196,561 +0.08(+4.36%)
Sep 25, 2002 1.776 1.928 1.776 1.864 248,288 +0.12(+6.78%)
Sep 24, 2002 1.742 1.817 1.729 1.746 87,787 -0.01(-0.77%)
Sep 23, 2002 1.742 1.786 1.725 1.759 119,710 +0.03(+1.76%)
Sep 20, 2002 1.725 1.749 1.692 1.729 199,517 +0.01(+0.59%)
Sep 19, 2002 1.725 1.793 1.698 1.719 101,975 +0.00(+0.20%)
Sep 18, 2002 1.702 1.783 1.692 1.715 73,304 +0.01(+0.40%)
Sep 17, 2002 1.800 1.800 1.695 1.708 117,345 -0.06(-3.26%)
Sep 16, 2002 1.776 1.776 1.725 1.766 90,448 -0.03(-1.88%)
Sep 13, 2002 1.695 1.800 1.692 1.800 73,304 +0.09(+5.35%)
Sep 12, 2002 1.692 1.715 1.692 1.708 104,635 +0.02(+1.00%)
Sep 11, 2002 1.692 1.742 1.692 1.692 67,688 -0.02(-1.38%)
Sep 10, 2002 1.769 1.769 1.692 1.715 58,229 -0.06(-3.24%)
Sep 09, 2002 1.739 1.773 1.692 1.773 3,133,167 +0.05(+2.74%)
Sep 06, 2002 1.692 1.732 1.692 1.725 96,950 +0.04(+2.20%)
Sep 05, 2002 1.742 1.763 1.688 1.688 82,762 -0.05(-3.11%)
Sep 04, 2002 1.675 1.742 1.675 1.742 190,354 +0.10(+6.19%)
Sep 03, 2002 1.725 1.749 1.539 1.641 270,161 -0.10(-5.83%)
Aug 30, 2002 1.817 1.827 1.729 1.742 78,033 -0.07(-3.74%)
Aug 29, 2002 1.861 1.881 1.786 1.810 3,901,680 -0.02(-0.93%)
Aug 28, 2002 1.864 1.884 1.827 1.827 98,724 -0.06(-3.23%)
Aug 27, 2002 1.959 1.979 1.861 1.888 154,293 -0.07(-3.63%)
Aug 26, 2002 1.793 1.959 1.790 1.959 205,429 +0.16(+8.83%)
Aug 23, 2002 1.837 1.837 1.776 1.800 123,553 -0.04(-2.39%)
Aug 22, 2002 1.837 1.857 1.793 1.844 94,586 -0.01(-0.73%)
Aug 21, 2002 1.854 1.861 1.776 1.857 156,067 +0.00(+0.18%)
Aug 20, 2002 1.928 1.996 1.759 1.854 381,004 -0.14(-6.80%)
Aug 16, 2002 1.962 1.993 1.928 1.989 97,246 +0.00(+0.17%)
Aug 15, 2002 2.030 2.033 1.945 1.986 114,390 -0.02(-1.01%)
Aug 14, 2002 1.945 2.060 1.945 2.006 127,395 +0.08(+4.03%)
Aug 13, 2002 1.955 2.060 1.928 1.928 289,374 +0.01(+0.35%)
Aug 12, 2002 1.928 1.939 1.918 1.922 72,417 -0.12(-5.96%)
Aug 07, 2002 2.030 2.043 1.915 2.043 57,638 +0.01(+0.67%)
Aug 06, 2002 1.911 2.054 1.911 2.030 131,829 +0.15(+7.72%)
Aug 05, 2002 1.911 1.911 1.878 1.884 213,705 -0.06(-3.13%)
Aug 02, 2002 2.043 2.064 1.895 1.945 329,573 -0.10(-5.12%)
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.