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

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 1.167 1.269 1.167 1.265 226,120 +0.11(+9.68%)
Dec 30, 2002 1.154 1.174 1.137 1.154 271,344 -0.01(-1.16%)
Dec 27, 2002 1.157 1.177 1.157 1.167 68,870 +0.02(+2.07%)
Dec 26, 2002 1.150 1.201 1.137 1.144 152,815 -0.01(-0.59%)
Dec 24, 2002 1.133 1.157 1.100 1.150 141,879 +0.00(+0.00%)
Dec 23, 2002 1.194 1.194 1.116 1.150 269,570 -0.05(-4.23%)
Dec 20, 2002 1.184 1.231 1.184 1.201 129,169 -0.02(-1.39%)
Dec 19, 2002 1.218 1.235 1.184 1.218 215,479 +0.00(+0.00%)
Dec 18, 2002 1.221 1.269 1.218 1.218 198,926 -0.03(-2.70%)
Dec 17, 2002 1.235 1.255 1.228 1.252 105,522 -0.01(-0.54%)
Dec 16, 2002 1.248 1.259 1.218 1.259 138,627 +0.01(+0.81%)
Dec 13, 2002 1.231 1.336 1.221 1.248 119,119 -0.02(-1.34%)
Dec 12, 2002 1.269 1.279 1.238 1.265 125,031 +0.01(+0.54%)
Dec 11, 2002 1.235 1.269 1.235 1.259 91,039 +0.01(+1.09%)
Dec 10, 2002 1.218 1.279 1.204 1.245 246,810 +0.01(+0.82%)
Dec 09, 2002 1.259 1.259 1.191 1.235 222,573 -0.02(-1.88%)
Dec 06, 2002 1.306 1.316 1.245 1.259 133,307 -0.05(-4.12%)
Dec 05, 2002 1.319 1.336 1.306 1.313 65,619 +0.01(+0.78%)
Dec 04, 2002 1.353 1.360 1.286 1.303 111,729 -0.06(-4.23%)
Dec 03, 2002 1.255 1.374 1.235 1.360 324,548 +0.10(+8.36%)
Dec 02, 2002 1.208 1.259 1.208 1.255 294,399 +0.05(+3.92%)
Nov 29, 2002 1.215 1.248 1.204 1.208 65,028 -0.03(-2.72%)
Nov 27, 2002 1.248 1.252 1.201 1.242 192,719 -0.01(-0.54%)
Nov 26, 2002 1.252 1.286 1.191 1.248 153,998 -0.03(-2.64%)
Nov 25, 2002 1.252 1.282 1.208 1.282 305,040 +0.02(+1.61%)
Nov 22, 2002 1.252 1.289 1.235 1.262 113,207 +0.00(+0.27%)
Nov 21, 2002 1.265 1.279 1.204 1.259 223,459 +0.01(+0.54%)
Nov 20, 2002 1.201 1.292 1.194 1.252 263,067 -0.02(-1.60%)
Nov 19, 2002 1.218 1.286 1.218 1.272 281,393 -0.03(-2.34%)
Nov 18, 2002 1.353 1.353 1.218 1.303 548,304 -0.06(-4.70%)
Nov 15, 2002 1.387 1.390 1.357 1.367 90,152 -0.04(-2.65%)
Nov 14, 2002 1.367 1.414 1.353 1.404 183,851 +0.02(+1.22%)
Nov 13, 2002 1.421 1.462 1.360 1.387 73,304 -0.05(-3.53%)
Nov 12, 2002 1.421 1.468 1.414 1.438 41,972 +0.02(+1.67%)
Nov 11, 2002 1.407 1.448 1.407 1.414 60,889 +0.01(+0.48%)
Nov 08, 2002 1.421 1.445 1.377 1.407 104,044 -0.03(-2.12%)
Nov 07, 2002 1.418 1.468 1.360 1.438 120,597 +0.00(+0.24%)
Nov 06, 2002 1.472 1.502 1.401 1.434 209,567 -0.03(-1.85%)
Nov 05, 2002 1.455 1.472 1.421 1.462 90,152 +0.00(+0.23%)
Nov 04, 2002 1.506 1.506 1.357 1.458 239,716 -0.03(-1.82%)
Nov 01, 2002 1.577 1.577 1.458 1.485 187,103 -0.09(-5.79%)
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%)
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.