Skip to main content
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 (%)
Oct 31, 2003 2.659 2.659 2.559 2.593 680,226 -0.06(-2.09%)
Oct 30, 2003 2.659 2.687 2.649 2.649 360,358 -0.06(-2.05%)
Oct 29, 2003 2.711 2.725 2.676 2.704 268,677 -0.06(-2.13%)
Oct 28, 2003 2.783 2.787 2.697 2.763 928,948 -0.03(-1.11%)
Oct 27, 2003 2.766 2.801 2.763 2.794 316,108 +0.03(+1.00%)
Oct 24, 2003 2.759 2.801 2.756 2.766 210,835 -0.03(-0.99%)
Oct 23, 2003 2.783 2.804 2.732 2.794 240,624 -0.00(-0.12%)
Oct 22, 2003 2.818 2.821 2.770 2.797 446,832 -0.03(-1.10%)
Oct 21, 2003 2.766 2.832 2.766 2.828 183,938 +0.06(+2.25%)
Oct 20, 2003 2.756 2.794 2.714 2.766 428,901 -0.04(-1.48%)
Oct 17, 2003 2.853 2.853 2.804 2.808 182,492 -0.03(-0.98%)
Oct 16, 2003 2.804 2.842 2.801 2.835 161,091 +0.03(+1.11%)
Oct 15, 2003 2.853 2.887 2.804 2.804 453,484 -0.05(-1.70%)
Oct 14, 2003 2.849 2.859 2.842 2.853 686,878 +0.02(+0.86%)
Oct 13, 2003 2.766 2.808 2.745 2.828 325,363 +0.06(+2.25%)
Oct 10, 2003 2.766 2.766 2.728 2.766 233,683 +0.03(+1.27%)
Oct 09, 2003 2.707 2.745 2.690 2.732 344,451 +0.03(+1.28%)
Oct 08, 2003 2.766 2.766 2.652 2.697 657,668 -0.07(-2.38%)
Oct 07, 2003 2.704 2.766 2.718 2.763 777,112 +0.06(+2.17%)
Oct 06, 2003 2.707 2.721 2.683 2.704 212,860 +0.01(+0.51%)
Oct 03, 2003 2.697 2.704 2.604 2.690 527,811 +0.01(+0.52%)
Oct 02, 2003 2.669 2.707 2.649 2.676 239,467 -0.02(-0.90%)
Oct 01, 2003 2.676 2.725 2.662 2.700 415,886 +0.04(+1.69%)
Sep 30, 2003 2.628 2.666 2.628 2.655 269,256 +0.01(+0.26%)
Sep 29, 2003 2.635 2.635 2.607 2.649 109,032 +0.01(+0.52%)
Sep 26, 2003 2.721 2.738 2.624 2.635 313,505 -0.09(-3.18%)
Sep 25, 2003 2.759 2.763 2.718 2.721 1,200,518 -0.01(-0.51%)
Sep 24, 2003 2.493 2.697 2.493 2.735 1,476,427 +0.29(+11.88%)
Sep 23, 2003 2.465 2.445 2.403 2.445 168,032 -0.02(-0.84%)
Sep 22, 2003 2.462 2.486 2.445 2.465 176,419 -0.03(-1.25%)
Sep 19, 2003 2.496 2.517 2.469 2.496 205,051 +0.00(+0.00%)
Sep 18, 2003 2.490 2.548 2.476 2.496 157,042 +0.01(+0.28%)
Sep 17, 2003 2.472 2.524 2.458 2.490 168,610 +0.00(+0.00%)
Sep 16, 2003 2.465 2.521 2.465 2.490 277,932 +0.03(+1.41%)
Sep 15, 2003 2.455 2.469 2.434 2.455 272,148 +0.02(+0.85%)
Sep 12, 2003 2.386 2.438 2.358 2.434 94,283 +0.05(+2.03%)
Sep 11, 2003 2.424 2.455 2.386 2.386 337,510 -0.04(-1.57%)
Sep 10, 2003 2.372 2.438 2.358 2.424 293,550 +0.02(+0.86%)
Sep 09, 2003 2.386 2.441 2.386 2.403 221,247 +0.02(+0.72%)
Sep 08, 2003 2.286 2.420 2.286 2.386 765,833 +0.08(+3.45%)
Sep 05, 2003 2.296 2.403 2.286 2.306 560,492 +0.04(+1.68%)
Sep 04, 2003 2.223 2.296 2.189 2.268 401,137 +0.04(+2.02%)
Sep 03, 2003 2.241 2.241 2.213 2.223 101,224 -0.00(-0.16%)
Sep 02, 2003 2.196 2.227 2.144 2.227 180,757 +0.02(+1.10%)
Aug 29, 2003 2.206 2.213 2.185 2.203 124,939 -0.01(-0.62%)
Aug 28, 2003 2.178 2.227 2.161 2.216 252,482 +0.04(+1.75%)
Aug 27, 2003 2.130 2.196 2.120 2.178 148,076 +0.06(+2.61%)
Aug 26, 2003 2.144 2.144 2.082 2.123 106,430 -0.01(-0.32%)
Aug 25, 2003 2.178 2.178 2.120 2.130 312,348 -0.06(-2.53%)
Aug 22, 2003 2.209 2.209 2.164 2.185 64,205 -0.01(-0.47%)
Aug 21, 2003 2.109 2.196 2.109 2.196 277,065 +0.07(+3.08%)
Aug 20, 2003 2.133 2.144 2.109 2.130 170,056 +0.01(+0.49%)
Aug 19, 2003 2.078 2.126 2.054 2.120 178,443 +0.03(+1.32%)
Aug 18, 2003 2.075 2.102 2.064 2.092 109,032 +0.03(+1.34%)
Aug 15, 2003 2.075 2.085 2.050 2.064 45,984 -0.02(-1.00%)
Aug 14, 2003 2.075 2.102 2.050 2.085 189,144 +0.03(+1.34%)
Aug 13, 2003 2.040 2.068 2.040 2.057 101,802 +0.02(+0.85%)
Aug 12, 2003 2.040 2.102 2.005 2.040 278,800 -0.02(-0.84%)
Aug 11, 2003 2.075 2.099 2.047 2.057 167,453 -0.03(-1.33%)
Aug 08, 2003 2.137 2.137 2.085 2.085 149,522 -0.05(-2.27%)
Aug 07, 2003 2.075 2.133 2.068 2.133 229,923 +0.07(+3.35%)
Aug 06, 2003 2.120 2.120 2.057 2.064 118,576 -0.04(-2.13%)
Aug 05, 2003 2.068 2.109 2.057 2.109 240,335 +0.05(+2.52%)
Aug 04, 2003 2.075 2.085 2.057 2.057 211,703 -0.00(-0.17%)
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.