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

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 3.942 4.028 3.914 3.976 801,406 +0.03(+0.88%)
Feb 25, 2005 3.859 3.959 3.790 3.942 554,997 +0.11(+2.89%)
Feb 24, 2005 3.779 3.890 3.703 3.831 386,676 +0.05(+1.37%)
Feb 23, 2005 3.821 3.855 3.772 3.779 637,423 -0.03(-0.73%)
Feb 22, 2005 3.886 3.886 3.803 3.807 452,038 -0.11(-2.91%)
Feb 18, 2005 3.949 3.980 3.855 3.921 502,650 -0.03(-0.70%)
Feb 17, 2005 3.976 3.980 3.880 3.949 668,079 -0.01(-0.26%)
Feb 16, 2005 3.924 4.014 3.897 3.959 489,057 +0.06(+1.42%)
Feb 15, 2005 3.880 3.918 3.866 3.904 721,005 +0.02(+0.62%)
Feb 14, 2005 3.890 3.893 3.866 3.880 585,943 -0.07(-1.84%)
Feb 11, 2005 3.924 3.959 3.880 3.952 354,573 +0.01(+0.35%)
Feb 10, 2005 3.952 3.980 3.880 3.938 550,948 +0.02(+0.44%)
Feb 09, 2005 3.907 3.949 3.869 3.921 541,694 -0.03(-0.79%)
Feb 08, 2005 3.924 3.962 3.838 3.952 642,050 -0.03(-0.87%)
Feb 07, 2005 3.994 4.032 3.942 3.987 278,511 +0.01(+0.35%)
Feb 04, 2005 3.945 3.980 3.914 3.973 691,216 +0.03(+0.79%)
Feb 03, 2005 3.921 3.949 3.883 3.942 272,726 +0.00(+0.00%)
Feb 02, 2005 3.907 3.959 3.893 3.942 1,047,236 +0.03(+0.71%)
Feb 01, 2005 3.890 3.924 3.845 3.914 763,230 +0.03(+0.89%)
Jan 31, 2005 3.880 3.914 3.838 3.880 761,495 +0.01(+0.36%)
Jan 28, 2005 3.838 3.904 3.821 3.866 908,993 +0.05(+1.36%)
Jan 27, 2005 3.769 3.838 3.703 3.814 1,347,149 -0.13(-3.25%)
Jan 26, 2005 3.838 3.942 3.814 3.942 334,907 +0.10(+2.70%)
Jan 25, 2005 3.928 3.976 3.838 3.838 398,244 -0.06(-1.42%)
Jan 24, 2005 4.011 4.039 3.883 3.893 388,990 -0.07(-1.66%)
Jan 21, 2005 3.942 4.042 3.914 3.959 264,050 +0.03(+0.88%)
Jan 20, 2005 3.976 4.021 3.907 3.924 696,133 -0.07(-1.65%)
Jan 19, 2005 4.045 4.059 3.969 3.990 485,586 -0.02(-0.60%)
Jan 18, 2005 3.900 4.045 3.866 4.014 583,629 +0.09(+2.38%)
Jan 14, 2005 3.848 3.928 3.831 3.921 600,404 +0.11(+2.81%)
Jan 13, 2005 3.765 3.904 3.734 3.814 856,935 +0.03(+0.91%)
Jan 12, 2005 3.800 3.814 3.682 3.779 982,742 -0.04(-1.09%)
Jan 11, 2005 3.852 3.852 3.800 3.821 691,216 -0.05(-1.25%)
Jan 10, 2005 3.886 3.904 3.737 3.869 574,953 -0.02(-0.62%)
Jan 07, 2005 3.890 3.907 3.828 3.893 566,277 +0.00(+0.09%)
Jan 06, 2005 3.841 3.942 3.824 3.890 618,045 +0.01(+0.36%)
Jan 05, 2005 4.052 4.059 3.838 3.876 1,090,907 -0.19(-4.76%)
Jan 04, 2005 4.028 4.118 4.018 4.070 651,305 +0.02(+0.60%)
Jan 03, 2005 4.104 4.128 4.014 4.045 684,853 -0.03(-0.85%)
Dec 31, 2004 4.104 4.115 4.035 4.080 737,779 -0.00(-0.08%)
Dec 30, 2004 3.994 4.122 3.994 4.084 579,870 +0.09(+2.25%)
Dec 29, 2004 4.011 4.066 3.987 3.994 397,377 -0.02(-0.43%)
Dec 28, 2004 4.087 4.135 4.007 4.011 754,554 -0.08(-1.86%)
Dec 27, 2004 4.191 4.218 4.084 4.087 602,139 -0.07(-1.66%)
Dec 23, 2004 4.184 4.319 4.128 4.156 546,610 -0.01(-0.17%)
Dec 22, 2004 4.115 4.191 4.066 4.163 618,335 +0.04(+0.92%)
Dec 21, 2004 4.122 4.149 4.094 4.125 529,257 +0.03(+0.68%)
Dec 20, 2004 4.177 4.218 4.084 4.097 611,972 -0.10(-2.39%)
Dec 17, 2004 4.177 4.215 4.135 4.198 524,052 -0.02(-0.49%)
Dec 16, 2004 4.218 4.236 4.156 4.218 1,222,209 -0.02(-0.49%)
Dec 15, 2004 4.239 4.253 4.180 4.239 554,130 +0.00(+0.00%)
Dec 14, 2004 4.201 4.260 4.191 4.239 705,677 -0.02(-0.57%)
Dec 13, 2004 4.218 4.267 4.184 4.263 880,072 +0.08(+1.90%)
Dec 10, 2004 4.139 4.225 4.135 4.184 3,039,328 +0.05(+1.17%)
Dec 09, 2004 4.028 4.163 3.997 4.135 576,688 +0.09(+2.22%)
Dec 08, 2004 4.115 4.184 4.039 4.045 506,410 -0.05(-1.27%)
Dec 07, 2004 4.215 4.236 4.073 4.097 830,327 -0.15(-3.58%)
Dec 06, 2004 4.260 4.298 4.187 4.249 254,506 +0.01(+0.16%)
Dec 03, 2004 4.149 4.249 4.132 4.243 530,125 +0.08(+1.99%)
Dec 02, 2004 4.339 4.367 4.132 4.160 900,027 -0.21(-4.90%)
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.