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 (%)
Feb 28, 2003 0.9854 1.013 0.9543 0.9716 120,312 +0.00(+0.36%)
Feb 27, 2003 0.9681 1.051 0.9543 0.9681 309,456 +0.00(+0.00%)
Feb 26, 2003 0.9509 0.9924 0.9370 0.9681 88,788 +0.00(+0.00%)
Feb 25, 2003 0.9336 0.9958 0.9197 0.9681 162,247 +0.01(+1.45%)
Feb 24, 2003 1.003 1.010 0.9509 0.9543 149,233 -0.02(-2.47%)
Feb 21, 2003 0.9094 1.030 0.9094 0.9785 209,100 +0.03(+3.66%)
Feb 20, 2003 0.8748 0.9854 0.8713 0.9439 160,512 +0.07(+7.91%)
Feb 19, 2003 0.8713 0.8921 0.8713 0.8748 53,504 -0.01(-0.78%)
Feb 18, 2003 0.8817 0.8955 0.8644 0.8817 64,783 +0.02(+2.41%)
Feb 14, 2003 0.8679 0.8955 0.8575 0.8610 120,890 -0.02(-1.97%)
Feb 13, 2003 0.8713 0.9163 0.8471 0.8782 186,830 -0.01(-0.78%)
Feb 12, 2003 0.8782 0.8955 0.8644 0.8852 88,498 +0.00(+0.00%)
Feb 11, 2003 0.8921 0.8955 0.8575 0.8852 155,885 -0.00(-0.39%)
Feb 10, 2003 0.8852 0.9025 0.8506 0.8886 212,570 +0.00(+0.00%)
Feb 07, 2003 0.9128 0.9336 0.8886 0.8886 185,674 -0.02(-1.91%)
Feb 06, 2003 0.9336 0.9509 0.9059 0.9059 122,625 -0.03(-3.68%)
Feb 05, 2003 0.9336 0.9681 0.9336 0.9405 103,827 -0.02(-1.81%)
Feb 04, 2003 0.9647 0.9647 0.9370 0.9578 120,022 +0.00(+0.36%)
Feb 03, 2003 0.9336 0.9647 0.9336 0.9543 59,288 +0.01(+0.73%)
Jan 31, 2003 0.9509 0.9578 0.9267 0.9474 101,513 +0.01(+1.48%)
Jan 30, 2003 0.9681 0.9681 0.9163 0.9336 88,498 -0.04(-4.59%)
Jan 29, 2003 0.9336 0.9785 0.9163 0.9785 64,205 +0.01(+1.07%)
Jan 28, 2003 0.9612 0.9681 0.8990 0.9681 196,085 +0.03(+2.94%)
Jan 27, 2003 0.9474 0.9751 0.9025 0.9405 159,645 +0.01(+0.74%)
Jan 24, 2003 0.9854 1.003 0.9301 0.9336 277,643 -0.04(-3.91%)
Jan 23, 2003 1.017 1.017 0.9509 0.9716 483,273 +0.01(+1.08%)
Jan 22, 2003 1.017 1.058 0.9509 0.9612 469,391 -0.07(-6.40%)
Jan 21, 2003 1.079 1.089 1.013 1.027 449,146 -0.06(-5.11%)
Jan 17, 2003 1.158 1.158 0.9336 1.082 1,656,895 -0.08(-6.57%)
Jan 16, 2003 1.176 1.193 1.155 1.158 287,765 -0.02(-1.47%)
Jan 15, 2003 1.176 1.196 1.176 1.176 197,531 -0.02(-1.45%)
Jan 14, 2003 1.189 1.252 1.186 1.193 612,261 -0.03(-2.54%)
Jan 13, 2003 1.269 1.269 1.196 1.224 164,272 +0.02(+2.02%)
Jan 10, 2003 1.342 1.342 1.193 1.200 731,127 -0.15(-11.03%)
Jan 09, 2003 1.283 1.355 1.283 1.348 142,870 +0.07(+5.12%)
Jan 08, 2003 1.269 1.293 1.255 1.283 90,812 -0.00(-0.27%)
Jan 07, 2003 1.217 1.293 1.217 1.286 230,501 -0.01(-0.54%)
Jan 06, 2003 1.262 1.304 1.262 1.293 76,641 +0.02(+1.63%)
Jan 03, 2003 1.245 1.290 1.245 1.272 59,866 +0.04(+3.66%)
Jan 02, 2003 1.321 1.321 1.210 1.227 198,110 -0.07(-5.08%)
Dec 31, 2002 1.193 1.297 1.193 1.293 221,247 +0.11(+9.68%)
Dec 30, 2002 1.179 1.200 1.162 1.179 265,496 -0.01(-1.16%)
Dec 27, 2002 1.183 1.203 1.183 1.193 67,386 +0.02(+2.07%)
Dec 26, 2002 1.176 1.227 1.162 1.169 149,522 -0.01(-0.59%)
Dec 24, 2002 1.158 1.183 1.124 1.176 138,821 +0.00(+0.00%)
Dec 23, 2002 1.221 1.221 1.141 1.176 263,761 -0.05(-4.22%)
Dec 20, 2002 1.210 1.259 1.210 1.227 126,385 -0.02(-1.39%)
Dec 19, 2002 1.245 1.262 1.210 1.245 210,835 +0.00(+0.00%)
Dec 18, 2002 1.248 1.297 1.245 1.245 194,639 -0.03(-2.70%)
Dec 17, 2002 1.262 1.283 1.255 1.279 103,248 -0.01(-0.54%)
Dec 16, 2002 1.276 1.286 1.245 1.286 135,640 +0.01(+0.81%)
Dec 13, 2002 1.259 1.366 1.248 1.276 116,552 -0.02(-1.34%)
Dec 12, 2002 1.297 1.307 1.266 1.293 122,336 +0.01(+0.54%)
Dec 11, 2002 1.262 1.297 1.262 1.286 89,077 +0.01(+1.09%)
Dec 10, 2002 1.245 1.307 1.231 1.272 241,491 +0.01(+0.82%)
Dec 09, 2002 1.286 1.286 1.217 1.262 217,776 -0.02(-1.88%)
Dec 06, 2002 1.335 1.345 1.272 1.286 130,434 -0.06(-4.12%)
Dec 05, 2002 1.348 1.366 1.335 1.342 64,205 +0.01(+0.78%)
Dec 04, 2002 1.383 1.390 1.314 1.331 109,322 -0.06(-4.23%)
Dec 03, 2002 1.283 1.404 1.262 1.390 317,554 +0.11(+8.36%)
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.