Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

40.41 -0.07 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 0.7819 0.8240 0.7819 0.8240 120,038 +0.04(+4.58%)
Apr 29, 2003 0.7789 0.8090 0.7789 0.7879 67,833 +0.02(+2.75%)
Apr 28, 2003 0.7879 0.8030 0.7669 0.7669 257,368 -0.01(-1.54%)
Apr 25, 2003 0.7970 0.8000 0.7669 0.7789 147,970 -0.02(-2.26%)
Apr 24, 2003 0.8060 0.8090 0.7548 0.7970 149,300 +0.01(+0.76%)
Apr 23, 2003 0.7849 0.8090 0.7639 0.7909 222,454 +0.04(+4.78%)
Apr 22, 2003 0.7278 0.7729 0.7278 0.7548 164,263 +0.02(+2.87%)
Apr 21, 2003 0.7127 0.7368 0.7097 0.7338 243,403 +0.02(+2.52%)
Apr 17, 2003 0.7188 0.7218 0.7067 0.7158 99,755 +0.01(+0.85%)
Apr 16, 2003 0.7218 0.7368 0.7067 0.7097 149,965 -0.01(-1.67%)
Apr 15, 2003 0.7278 0.7278 0.6887 0.7218 191,197 -0.01(-1.64%)
Apr 14, 2003 0.7218 0.7518 0.7067 0.7338 115,716 +0.03(+3.83%)
Apr 11, 2003 0.7097 0.7218 0.6977 0.7067 76,811 +0.00(+0.43%)
Apr 10, 2003 0.6646 0.7067 0.6646 0.7037 149,965 +0.02(+2.63%)
Apr 09, 2003 0.7248 0.7338 0.6767 0.6857 254,043 -0.04(-5.00%)
Apr 08, 2003 0.7218 0.7308 0.7127 0.7218 48,215 +0.00(+0.42%)
Apr 07, 2003 0.7368 0.7729 0.7127 0.7188 119,373 -0.03(-4.40%)
Apr 04, 2003 0.7278 0.7909 0.7278 0.7518 232,097 +0.02(+2.46%)
Apr 03, 2003 0.7368 0.7398 0.7218 0.7338 167,256 +0.00(+0.41%)
Apr 02, 2003 0.6797 0.7308 0.6797 0.7308 188,205 +0.04(+5.65%)
Apr 01, 2003 0.6977 0.7127 0.6857 0.6917 106,073 +0.00(+0.00%)
Mar 31, 2003 0.6797 0.7188 0.6797 0.6917 142,317 +0.01(+0.88%)
Mar 28, 2003 0.7218 0.7278 0.6827 0.6857 193,857 -0.04(-5.79%)
Mar 27, 2003 0.7218 0.7338 0.7097 0.7278 153,290 -0.00(-0.41%)
Mar 26, 2003 0.7067 0.7488 0.7007 0.7308 390,376 -0.01(-0.82%)
Mar 25, 2003 0.7037 0.7488 0.7007 0.7368 133,339 +0.03(+3.81%)
Mar 24, 2003 0.6917 0.7368 0.6857 0.7097 200,840 -0.01(-1.67%)
Mar 21, 2003 0.7218 0.7518 0.7067 0.7218 260,029 -0.01(-1.64%)
Mar 20, 2003 0.7218 0.7518 0.7158 0.7338 135,667 +0.00(+0.00%)
Mar 19, 2003 0.7067 0.7338 0.6917 0.7338 164,928 +0.01(+0.83%)
Mar 18, 2003 0.7368 0.7518 0.7007 0.7278 127,686 -0.02(-2.42%)
Mar 17, 2003 0.6857 0.7909 0.6857 0.7458 123,364 +0.03(+4.20%)
Mar 14, 2003 0.7127 0.7579 0.7127 0.7158 312,566 -0.00(-0.42%)
Mar 13, 2003 0.7218 0.7488 0.7007 0.7188 118,376 +0.01(+1.27%)
Mar 12, 2003 0.7127 0.7127 0.6857 0.7097 128,019 -0.00(-0.42%)
Mar 11, 2003 0.7518 0.7579 0.6917 0.7127 139,657 -0.02(-2.07%)
Mar 10, 2003 0.7218 0.7278 0.6857 0.7278 137,662 +0.03(+4.76%)
Mar 07, 2003 0.6917 0.8120 0.6797 0.6947 159,608 -0.03(-3.75%)
Mar 06, 2003 0.7548 0.7669 0.6827 0.7218 203,500 -0.04(-4.76%)
Mar 05, 2003 0.7970 0.8000 0.7548 0.7579 130,014 -0.05(-6.67%)
Mar 04, 2003 0.8030 0.8210 0.8000 0.8120 37,907 -0.02(-1.82%)
Mar 03, 2003 0.8421 0.8511 0.8120 0.8270 72,488 -0.02(-2.14%)
Feb 28, 2003 0.8571 0.8812 0.8300 0.8451 138,327 +0.00(+0.36%)
Feb 27, 2003 0.8421 0.9142 0.8300 0.8421 355,794 +0.00(+0.00%)
Feb 26, 2003 0.8270 0.8631 0.8150 0.8421 102,083 +0.00(+0.00%)
Feb 25, 2003 0.8120 0.8661 0.8000 0.8421 186,542 +0.01(+1.45%)
Feb 24, 2003 0.8721 0.8781 0.8270 0.8300 171,579 -0.02(-2.47%)
Feb 21, 2003 0.7909 0.8962 0.7909 0.8511 240,410 +0.03(+3.66%)
Feb 20, 2003 0.7609 0.8571 0.7579 0.8210 184,547 +0.06(+7.91%)
Feb 19, 2003 0.7579 0.7759 0.7579 0.7609 61,515 -0.01(-0.78%)
Feb 18, 2003 0.7669 0.7789 0.7518 0.7669 74,484 +0.02(+2.41%)
Feb 14, 2003 0.7548 0.7789 0.7458 0.7488 138,992 -0.02(-1.97%)
Feb 13, 2003 0.7579 0.7970 0.7368 0.7639 214,806 -0.01(-0.78%)
Feb 12, 2003 0.7639 0.7789 0.7518 0.7699 101,750 +0.00(+0.00%)
Feb 11, 2003 0.7759 0.7789 0.7458 0.7699 179,227 -0.00(-0.39%)
Feb 10, 2003 0.7699 0.7849 0.7398 0.7729 244,400 +0.00(+0.00%)
Feb 07, 2003 0.7939 0.8120 0.7729 0.7729 213,476 -0.02(-1.91%)
Feb 06, 2003 0.8120 0.8270 0.7879 0.7879 140,987 -0.03(-3.68%)
Feb 05, 2003 0.8120 0.8421 0.8120 0.8180 119,373 -0.02(-1.81%)
Feb 04, 2003 0.8391 0.8391 0.8150 0.8330 137,994 +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.