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

Omega Healthcare Investors (NY: OHI )

30.68 -0.10 (-0.32%)
Streaming Delayed Price Updated: 1:19 PM 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, 2003 0.8796 0.9270 0.8796 0.9270 106,705 +0.04(+4.58%)
Apr 29, 2003 0.8762 0.9101 0.8762 0.8864 60,298 +0.02(+2.75%)
Apr 28, 2003 0.8864 0.9033 0.8627 0.8627 228,780 -0.01(-1.54%)
Apr 25, 2003 0.8965 0.8999 0.8627 0.8762 131,533 -0.02(-2.26%)
Apr 24, 2003 0.9067 0.9101 0.8492 0.8965 132,716 +0.01(+0.76%)
Apr 23, 2003 0.8830 0.9101 0.8593 0.8898 197,744 +0.04(+4.78%)
Apr 22, 2003 0.8187 0.8695 0.8187 0.8492 146,017 +0.02(+2.87%)
Apr 21, 2003 0.8018 0.8289 0.7984 0.8255 216,365 +0.02(+2.52%)
Apr 17, 2003 0.8086 0.8120 0.7950 0.8052 88,674 +0.01(+0.85%)
Apr 16, 2003 0.8120 0.8289 0.7950 0.7984 133,307 -0.01(-1.67%)
Apr 15, 2003 0.8187 0.8187 0.7747 0.8120 169,959 -0.01(-1.64%)
Apr 14, 2003 0.8120 0.8458 0.7950 0.8255 102,862 +0.03(+3.83%)
Apr 11, 2003 0.7984 0.8120 0.7849 0.7950 68,279 +0.00(+0.43%)
Apr 10, 2003 0.7477 0.7950 0.7477 0.7917 133,307 +0.02(+2.63%)
Apr 09, 2003 0.8153 0.8255 0.7612 0.7714 225,824 -0.04(-5.00%)
Apr 08, 2003 0.8120 0.8221 0.8018 0.8120 42,859 +0.00(+0.42%)
Apr 07, 2003 0.8289 0.8695 0.8018 0.8086 106,113 -0.04(-4.40%)
Apr 04, 2003 0.8187 0.8898 0.8187 0.8458 206,316 +0.02(+2.46%)
Apr 03, 2003 0.8289 0.8323 0.8120 0.8255 148,677 +0.00(+0.41%)
Apr 02, 2003 0.7646 0.8221 0.7646 0.8221 167,299 +0.04(+5.65%)
Apr 01, 2003 0.7849 0.8018 0.7714 0.7781 94,290 +0.00(+0.00%)
Mar 31, 2003 0.7646 0.8086 0.7646 0.7781 126,509 +0.01(+0.88%)
Mar 28, 2003 0.8120 0.8187 0.7680 0.7714 172,324 -0.05(-5.79%)
Mar 27, 2003 0.8120 0.8255 0.7984 0.8187 136,263 -0.00(-0.41%)
Mar 26, 2003 0.7950 0.8424 0.7883 0.8221 347,013 -0.01(-0.82%)
Mar 25, 2003 0.7917 0.8424 0.7883 0.8289 118,528 +0.03(+3.81%)
Mar 24, 2003 0.7781 0.8289 0.7714 0.7984 178,531 -0.01(-1.67%)
Mar 21, 2003 0.8120 0.8458 0.7950 0.8120 231,145 -0.01(-1.64%)
Mar 20, 2003 0.8120 0.8458 0.8052 0.8255 120,597 +0.00(+0.00%)
Mar 19, 2003 0.7950 0.8255 0.7781 0.8255 146,608 +0.01(+0.83%)
Mar 18, 2003 0.8289 0.8458 0.7883 0.8187 113,503 -0.02(-2.42%)
Mar 17, 2003 0.7714 0.8898 0.7714 0.8390 109,660 +0.03(+4.20%)
Mar 14, 2003 0.8018 0.8526 0.8018 0.8052 277,846 -0.00(-0.42%)
Mar 13, 2003 0.8120 0.8424 0.7883 0.8086 105,227 +0.01(+1.27%)
Mar 12, 2003 0.8018 0.8018 0.7714 0.7984 113,799 -0.00(-0.42%)
Mar 11, 2003 0.8458 0.8526 0.7781 0.8018 124,144 -0.02(-2.07%)
Mar 10, 2003 0.8120 0.8187 0.7714 0.8187 122,370 +0.04(+4.76%)
Mar 07, 2003 0.7781 0.9135 0.7646 0.7815 141,879 -0.03(-3.75%)
Mar 06, 2003 0.8492 0.8627 0.7680 0.8120 180,896 -0.04(-4.76%)
Mar 05, 2003 0.8965 0.8999 0.8492 0.8526 115,572 -0.06(-6.67%)
Mar 04, 2003 0.9033 0.9236 0.8999 0.9135 33,696 -0.02(-1.82%)
Mar 03, 2003 0.9473 0.9574 0.9135 0.9304 64,436 -0.02(-2.14%)
Feb 28, 2003 0.9642 0.9913 0.9338 0.9507 122,962 +0.00(+0.36%)
Feb 27, 2003 0.9473 1.028 0.9338 0.9473 316,272 +0.00(+0.00%)
Feb 26, 2003 0.9304 0.9710 0.9168 0.9473 90,743 +0.00(+0.00%)
Feb 25, 2003 0.9135 0.9743 0.8999 0.9473 165,821 +0.01(+1.45%)
Feb 24, 2003 0.9811 0.9879 0.9304 0.9338 152,520 -0.02(-2.47%)
Feb 21, 2003 0.8898 1.008 0.8898 0.9574 213,705 +0.03(+3.66%)
Feb 20, 2003 0.8559 0.9642 0.8526 0.9236 164,047 +0.07(+7.91%)
Feb 19, 2003 0.8526 0.8729 0.8526 0.8559 54,682 -0.01(-0.78%)
Feb 18, 2003 0.8627 0.8762 0.8458 0.8627 66,210 +0.02(+2.41%)
Feb 14, 2003 0.8492 0.8762 0.8390 0.8424 123,553 -0.02(-1.97%)
Feb 13, 2003 0.8526 0.8965 0.8289 0.8593 190,945 -0.01(-0.78%)
Feb 12, 2003 0.8593 0.8762 0.8458 0.8661 90,448 +0.00(+0.00%)
Feb 11, 2003 0.8729 0.8762 0.8390 0.8661 159,318 -0.00(-0.39%)
Feb 10, 2003 0.8661 0.8830 0.8323 0.8695 217,252 +0.00(+0.00%)
Feb 07, 2003 0.8932 0.9135 0.8695 0.8695 189,763 -0.02(-1.91%)
Feb 06, 2003 0.9135 0.9304 0.8864 0.8864 125,326 -0.03(-3.68%)
Feb 05, 2003 0.9135 0.9473 0.9135 0.9202 106,113 -0.02(-1.81%)
Feb 04, 2003 0.9439 0.9439 0.9168 0.9371 122,666 +0.00(+0.36%)
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.