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

Omega Healthcare Investors (NY: OHI )

31.34 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 27, 2004 3.485 3.502 3.424 3.471 632,249 +0.05(+1.38%)
Feb 26, 2004 3.299 3.427 3.299 3.424 363,270 +0.08(+2.43%)
Feb 25, 2004 3.359 3.366 3.326 3.343 365,339 -0.01(-0.20%)
Feb 24, 2004 3.376 3.380 3.299 3.349 569,290 +0.06(+1.85%)
Feb 23, 2004 3.491 3.491 3.129 3.288 1,275,731 -0.22(-6.36%)
Feb 20, 2004 3.451 3.512 3.451 3.512 289,374 +0.05(+1.57%)
Feb 19, 2004 3.518 3.518 3.447 3.458 419,430 -0.05(-1.54%)
Feb 18, 2004 3.505 3.512 3.441 3.512 350,560 +0.02(+0.48%)
Feb 17, 2004 3.488 3.512 3.464 3.495 278,142 -0.00(-0.10%)
Feb 13, 2004 3.518 3.542 3.485 3.498 377,162 -0.01(-0.39%)
Feb 12, 2004 3.552 3.559 3.488 3.512 665,945 -0.04(-1.14%)
Feb 11, 2004 3.603 3.603 3.525 3.552 517,268 -0.07(-1.87%)
Feb 10, 2004 3.640 3.640 3.542 3.620 511,947 -0.02(-0.56%)
Feb 09, 2004 3.586 3.664 3.583 3.640 231,440 +0.02(+0.65%)
Feb 06, 2004 3.505 3.634 3.471 3.617 227,598 +0.15(+4.19%)
Feb 05, 2004 3.654 3.654 3.359 3.471 660,625 -0.09(-2.56%)
Feb 04, 2004 3.681 3.681 3.562 3.562 295,877 -0.12(-3.22%)
Feb 03, 2004 3.552 3.681 3.512 3.681 474,113 +0.11(+3.13%)
Feb 02, 2004 3.522 3.569 3.495 3.569 326,617 +0.05(+1.54%)
Jan 30, 2004 3.559 3.569 3.407 3.515 354,993 -0.04(-1.05%)
Jan 29, 2004 3.671 3.691 3.356 3.552 846,546 -0.14(-3.67%)
Jan 28, 2004 3.820 3.820 3.650 3.688 486,527 -0.13(-3.45%)
Jan 27, 2004 3.688 3.874 3.681 3.820 1,180,258 +0.12(+3.20%)
Jan 26, 2004 3.417 3.755 3.417 3.701 1,160,454 +0.29(+8.64%)
Jan 23, 2004 3.390 3.458 3.390 3.407 784,474 +0.02(+0.50%)
Jan 22, 2004 3.380 3.390 3.376 3.390 417,065 +0.00(+0.10%)
Jan 21, 2004 3.383 3.397 3.376 3.387 610,967 +0.01(+0.40%)
Jan 20, 2004 3.420 3.420 3.370 3.373 819,648 -0.04(-1.29%)
Jan 16, 2004 3.302 3.417 3.282 3.417 1,881,378 +0.12(+3.48%)
Jan 15, 2004 3.268 3.305 3.255 3.302 482,093 +0.04(+1.14%)
Jan 14, 2004 3.214 3.309 3.180 3.265 1,242,626 +0.07(+2.33%)
Jan 13, 2004 3.184 3.197 3.150 3.190 365,339 +0.01(+0.21%)
Jan 12, 2004 3.180 3.231 3.143 3.184 344,057 -0.02(-0.63%)
Jan 09, 2004 3.214 3.214 3.214 3.204 423,864 -0.01(-0.32%)
Jan 08, 2004 3.244 3.248 3.207 3.214 310,952 -0.02(-0.73%)
Jan 07, 2004 3.217 3.261 3.204 3.238 516,381 +0.02(+0.63%)
Jan 06, 2004 3.136 3.234 3.136 3.217 667,128 +0.08(+2.59%)
Jan 05, 2004 3.096 3.150 3.096 3.136 529,978 +0.02(+0.65%)
Jan 02, 2004 3.156 3.156 3.096 3.116 251,540 -0.04(-1.29%)
Dec 31, 2003 3.163 3.187 3.096 3.156 515,790 +0.02(+0.54%)
Dec 30, 2003 3.055 3.153 3.055 3.140 158,727 +0.05(+1.64%)
Dec 29, 2003 2.977 3.099 2.977 3.089 294,695 +0.04(+1.22%)
Dec 26, 2003 3.058 3.089 3.048 3.052 95,177 -0.02(-0.77%)
Dec 24, 2003 3.119 3.129 3.062 3.075 166,116 -0.03(-1.09%)
Dec 23, 2003 3.028 3.102 3.021 3.109 396,966 +0.08(+2.68%)
Dec 22, 2003 2.994 3.028 2.970 3.028 117,050 +0.05(+1.70%)
Dec 19, 2003 2.987 3.004 2.960 2.977 189,172 -0.01(-0.34%)
Dec 18, 2003 2.954 2.991 2.947 2.987 214,888 +0.02(+0.68%)
Dec 17, 2003 2.926 2.994 2.926 2.967 181,191 +0.01(+0.34%)
Dec 16, 2003 2.987 2.987 2.964 2.957 342,283 -0.04(-1.24%)
Dec 15, 2003 2.923 2.997 2.923 2.994 290,852 +0.04(+1.26%)
Dec 12, 2003 2.984 3.004 2.960 2.957 303,858 -0.03(-0.91%)
Dec 11, 2003 2.940 2.984 2.893 2.984 533,820 +0.05(+1.61%)
Dec 10, 2003 2.920 2.943 2.910 2.937 275,777 +0.02(+0.58%)
Dec 09, 2003 2.960 3.011 2.893 2.920 456,378 -0.04(-1.37%)
Dec 08, 2003 2.788 2.974 2.784 2.960 1,387,461 +0.18(+6.58%)
Dec 05, 2003 2.727 2.811 2.727 2.778 834,131 +0.05(+1.99%)
Dec 04, 2003 2.713 2.730 2.696 2.723 656,191 +0.02(+0.88%)
Dec 03, 2003 2.707 2.707 2.703 2.700 378,344 -0.00(-0.13%)
Dec 02, 2003 2.673 2.707 2.656 2.703 545,052 +0.03(+1.14%)
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.