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

Omega Healthcare Investors (NY: OHI )

30.82 +0.04 (+0.13%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 30, 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 (%)
Apr 30, 2004 3.126 3.194 3.028 3.129 1,244,695 -0.03(-0.96%)
Apr 29, 2004 3.180 3.214 3.072 3.160 669,492 -0.03(-0.85%)
Apr 28, 2004 3.241 3.244 3.123 3.187 519,632 -0.05(-1.67%)
Apr 27, 2004 3.282 3.292 3.221 3.241 1,405,787 +0.03(+0.84%)
Apr 26, 2004 3.180 3.238 3.180 3.214 967,143 +0.03(+1.06%)
Apr 23, 2004 3.079 3.184 3.062 3.180 632,249 +0.03(+1.08%)
Apr 22, 2004 3.129 3.163 3.099 3.146 659,147 +0.04(+1.20%)
Apr 21, 2004 3.126 3.153 3.079 3.109 636,387 +0.02(+0.55%)
Apr 20, 2004 3.268 3.282 3.082 3.092 610,967 -0.18(-5.38%)
Apr 19, 2004 3.349 3.353 3.214 3.268 892,657 -0.12(-3.40%)
Apr 16, 2004 3.163 3.383 3.113 3.383 1,331,300 +0.20(+6.27%)
Apr 15, 2004 3.079 3.190 3.079 3.184 1,221,048 +0.10(+3.41%)
Apr 14, 2004 3.041 3.119 2.960 3.079 1,389,234 +0.04(+1.22%)
Apr 13, 2004 3.136 3.136 3.031 3.041 1,476,726 -0.09(-2.92%)
Apr 12, 2004 3.319 3.319 3.021 3.133 1,967,688 -0.19(-5.70%)
Apr 08, 2004 3.434 3.434 3.319 3.322 961,527 -0.13(-3.73%)
Apr 07, 2004 3.417 3.535 3.336 3.451 1,382,731 +0.02(+0.49%)
Apr 06, 2004 3.583 3.586 3.376 3.434 1,573,382 -0.16(-4.34%)
Apr 05, 2004 3.799 3.806 3.552 3.590 1,523,133 -0.20(-5.27%)
Apr 02, 2004 3.721 3.806 3.698 3.789 1,507,171 +0.07(+2.00%)
Apr 01, 2004 3.715 3.728 3.671 3.715 816,988 +0.04(+1.01%)
Mar 31, 2004 3.644 3.698 3.637 3.677 1,038,674 +0.03(+0.93%)
Mar 30, 2004 3.654 3.671 3.586 3.644 828,220 -0.01(-0.28%)
Mar 29, 2004 3.657 3.671 3.569 3.654 688,705 +0.02(+0.47%)
Mar 26, 2004 3.603 3.654 3.586 3.637 1,752,504 +0.03(+0.94%)
Mar 25, 2004 3.542 3.603 3.522 3.603 632,249 +0.03(+0.95%)
Mar 24, 2004 3.549 3.590 3.518 3.569 601,804 +0.04(+1.15%)
Mar 23, 2004 3.518 3.549 3.502 3.529 625,155 +0.04(+1.16%)
Mar 22, 2004 3.546 3.546 3.407 3.488 595,893 -0.05(-1.34%)
Mar 19, 2004 3.610 3.610 3.434 3.535 409,676 +0.03(+0.87%)
Mar 18, 2004 3.512 3.512 3.451 3.505 492,143 -0.03(-0.77%)
Mar 17, 2004 3.488 3.539 3.468 3.532 1,027,442 +0.05(+1.36%)
Mar 16, 2004 3.474 3.488 3.417 3.485 657,078 +0.02(+0.49%)
Mar 15, 2004 3.478 3.478 3.424 3.468 584,365 -0.01(-0.29%)
Mar 12, 2004 3.390 3.495 3.390 3.478 1,089,219 +0.08(+2.49%)
Mar 11, 2004 3.427 3.437 3.366 3.393 961,232 -0.07(-1.95%)
Mar 10, 2004 3.485 3.502 3.434 3.461 1,048,428 -0.02(-0.68%)
Mar 09, 2004 3.535 3.535 3.447 3.485 1,643,139 -0.05(-1.44%)
Mar 08, 2004 3.535 3.542 3.502 3.535 1,111,978 +0.01(+0.29%)
Mar 05, 2004 3.488 3.559 3.488 3.525 1,601,462 +0.05(+1.36%)
Mar 04, 2004 3.495 3.512 3.441 3.478 1,825,809 -0.02(-0.68%)
Mar 03, 2004 3.346 3.556 3.346 3.502 19,619,836 +0.15(+4.55%)
Mar 02, 2004 3.336 3.454 3.319 3.349 1,842,952 +0.02(+0.51%)
Mar 01, 2004 3.437 3.437 3.322 3.332 987,243 -0.14(-4.00%)
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%)
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.