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

Omega Healthcare Investors (NY: OHI )

30.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2003 2.101 2.101 2.013 2.030 342,579 -0.07(-3.38%)
Jul 30, 2003 2.070 2.111 2.060 2.101 546,530 +0.05(+2.64%)
Jul 29, 2003 1.979 2.064 1.979 2.047 999,362 +0.10(+5.03%)
Jul 28, 2003 1.972 2.006 1.949 1.949 240,603 -0.02(-1.03%)
Jul 25, 2003 1.979 2.023 1.949 1.969 360,905 -0.03(-1.36%)
Jul 24, 2003 2.013 2.013 1.942 1.996 302,084 -0.02(-0.84%)
Jul 23, 2003 1.976 2.064 1.962 2.013 1,039,561 +0.13(+6.63%)
Jul 22, 2003 1.847 1.895 1.810 1.888 302,084 +0.06(+3.33%)
Jul 21, 2003 1.827 1.827 1.790 1.827 70,052 -0.01(-0.74%)
Jul 18, 2003 1.854 1.854 1.817 1.840 58,820 +0.02(+0.93%)
Jul 17, 2003 1.861 1.861 1.810 1.824 84,536 -0.03(-1.82%)
Jul 16, 2003 1.813 1.874 1.807 1.857 276,073 +0.05(+2.62%)
Jul 15, 2003 1.827 1.827 1.776 1.810 241,785 -0.01(-0.56%)
Jul 14, 2003 1.786 1.840 1.773 1.820 170,255 +0.03(+1.70%)
Jul 11, 2003 1.800 1.810 1.783 1.790 186,216 +0.00(+0.00%)
Jul 10, 2003 1.817 1.817 1.769 1.790 305,631 -0.02(-1.12%)
Jul 09, 2003 1.810 1.844 1.776 1.810 159,023 -0.01(-0.74%)
Jul 08, 2003 1.857 1.857 1.780 1.824 288,192 -0.03(-1.82%)
Jul 07, 2003 1.742 1.857 1.742 1.857 216,365 +0.09(+5.37%)
Jul 03, 2003 1.725 1.763 1.715 1.763 68,870 +0.00(+0.19%)
Jul 02, 2003 1.742 1.766 1.729 1.759 337,554 +0.02(+0.97%)
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.