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

Omega Healthcare Investors (NY: OHI )

30.68 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2004 3.492 3.534 3.465 3.527 290,658 +0.05(+1.49%)
Aug 30, 2004 3.482 3.523 3.463 3.475 190,879 -0.02(-0.69%)
Aug 27, 2004 3.499 3.516 3.468 3.499 447,410 +0.03(+1.00%)
Aug 26, 2004 3.544 3.568 3.461 3.465 1,586,616 -0.08(-2.24%)
Aug 25, 2004 3.513 3.558 3.492 3.544 277,643 +0.02(+0.69%)
Aug 24, 2004 3.527 3.548 3.496 3.520 250,457 +0.02(+0.69%)
Aug 23, 2004 3.458 3.513 3.451 3.496 425,720 +0.01(+0.40%)
Aug 20, 2004 3.458 3.506 3.458 3.482 393,039 +0.03(+0.80%)
Aug 19, 2004 3.565 3.568 3.440 3.454 309,167 -0.11(-3.10%)
Aug 18, 2004 3.520 3.565 3.510 3.565 740,671 +0.02(+0.59%)
Aug 17, 2004 3.510 3.544 3.499 3.544 538,801 +0.04(+1.28%)
Aug 16, 2004 3.499 3.527 3.458 3.499 340,402 +0.03(+1.00%)
Aug 13, 2004 3.482 3.510 3.437 3.465 82,136 -0.01(-0.30%)
Aug 12, 2004 3.503 3.503 3.454 3.475 380,024 -0.05(-1.47%)
Aug 11, 2004 3.510 3.527 3.440 3.527 635,109 +0.02(+0.49%)
Aug 10, 2004 3.371 3.510 3.371 3.510 371,637 +0.13(+3.89%)
Aug 09, 2004 3.389 3.420 3.361 3.378 217,198 -0.04(-1.31%)
Aug 06, 2004 3.461 3.506 3.364 3.423 600,114 -0.10(-2.85%)
Aug 05, 2004 3.510 3.558 3.468 3.523 572,061 -0.02(-0.59%)
Aug 04, 2004 3.385 3.544 3.375 3.544 815,866 +0.17(+5.02%)
Aug 03, 2004 3.416 3.423 3.371 3.375 227,320 -0.04(-1.21%)
Aug 02, 2004 3.337 3.430 3.337 3.416 629,325 +0.04(+1.33%)
Jul 30, 2004 3.333 3.406 3.316 3.371 502,071 +0.01(+0.31%)
Jul 29, 2004 3.375 3.375 3.302 3.361 386,965 +0.02(+0.62%)
Jul 28, 2004 3.302 3.389 3.274 3.340 342,716 -0.02(-0.72%)
Jul 27, 2004 3.326 3.371 3.302 3.364 509,302 +0.00(+0.10%)
Jul 26, 2004 3.423 3.440 3.278 3.361 852,018 -0.06(-1.82%)
Jul 23, 2004 3.478 3.485 3.416 3.423 401,715 -0.05(-1.49%)
Jul 22, 2004 3.468 3.506 3.423 3.475 450,013 +0.01(+0.30%)
Jul 21, 2004 3.565 3.565 3.461 3.465 459,268 -0.06(-1.76%)
Jul 20, 2004 3.530 3.558 3.506 3.527 682,829 -0.00(-0.10%)
Jul 19, 2004 3.492 3.541 3.465 3.530 608,501 +0.06(+1.79%)
Jul 16, 2004 3.544 3.544 3.465 3.468 331,726 -0.06(-1.67%)
Jul 15, 2004 3.475 3.527 3.471 3.527 427,166 +0.06(+1.69%)
Jul 14, 2004 3.496 3.527 3.451 3.468 448,856 -0.02(-0.59%)
Jul 13, 2004 3.520 3.561 3.468 3.489 299,045 -0.02(-0.69%)
Jul 12, 2004 3.527 3.582 3.478 3.513 423,406 +0.00(+0.00%)
Jul 09, 2004 3.499 3.568 3.475 3.513 467,077 +0.04(+1.09%)
Jul 08, 2004 3.506 3.551 3.475 3.475 391,014 -0.07(-1.86%)
Jul 07, 2004 3.510 3.554 3.492 3.541 1,089,750 +0.06(+1.59%)
Jul 06, 2004 3.510 3.523 3.423 3.485 510,459 -0.02(-0.69%)
Jul 02, 2004 3.458 3.537 3.427 3.510 572,639 +0.08(+2.22%)
Jul 01, 2004 3.471 3.510 3.433 3.433 841,317 -0.04(-1.10%)
Jun 30, 2004 3.458 3.513 3.458 3.471 470,547 -0.00(-0.10%)
Jun 29, 2004 3.548 3.561 3.458 3.475 1,209,773 -0.07(-1.95%)
Jun 28, 2004 3.440 3.565 3.413 3.544 1,193,288 +0.02(+0.49%)
Jun 25, 2004 3.406 3.527 3.371 3.527 5,588,732 +0.09(+2.62%)
Jun 24, 2004 3.451 3.454 3.389 3.437 704,231 -0.01(-0.20%)
Jun 23, 2004 3.437 3.458 3.395 3.444 807,769 +0.02(+0.61%)
Jun 22, 2004 3.406 3.423 3.378 3.423 614,864 +0.03(+1.02%)
Jun 21, 2004 3.389 3.427 3.354 3.389 727,657 +0.03(+0.82%)
Jun 18, 2004 3.337 3.371 3.302 3.361 745,299 +0.03(+0.83%)
Jun 17, 2004 3.309 3.337 3.261 3.333 595,198 +0.01(+0.42%)
Jun 16, 2004 3.285 3.330 3.247 3.319 683,118 +0.03(+1.05%)
Jun 15, 2004 3.202 3.316 3.202 3.285 867,635 +0.10(+3.26%)
Jun 14, 2004 3.274 3.295 3.157 3.181 917,380 -0.08(-2.54%)
Jun 10, 2004 3.223 3.285 3.223 3.264 901,184 +0.05(+1.51%)
Jun 09, 2004 3.326 3.326 3.202 3.216 304,829 -0.10(-2.92%)
Jun 08, 2004 3.319 3.337 3.285 3.312 247,854 -0.02(-0.73%)
Jun 07, 2004 3.357 3.357 3.299 3.337 594,330 -0.01(-0.31%)
Jun 04, 2004 3.354 3.361 3.319 3.347 542,272 +0.02(+0.73%)
Jun 03, 2004 3.337 3.371 3.312 3.323 531,571 -0.02(-0.72%)
Jun 02, 2004 3.319 3.354 3.285 3.347 490,503 +0.06(+1.89%)
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.