Skip to main content

Omega Healthcare Investors (NY: OHI )

31.30 +0.25 (+0.79%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 2.109 2.116 2.061 2.061 166,296 -0.01(-0.67%)
Jul 31, 2003 2.147 2.147 2.057 2.075 335,196 -0.07(-3.38%)
Jul 30, 2003 2.116 2.158 2.106 2.147 534,752 +0.06(+2.64%)
Jul 29, 2003 2.023 2.109 2.023 2.092 977,825 +0.10(+5.03%)
Jul 28, 2003 2.016 2.050 1.992 1.992 235,418 -0.02(-1.03%)
Jul 25, 2003 2.023 2.068 1.992 2.012 353,127 -0.03(-1.36%)
Jul 24, 2003 2.057 2.057 1.985 2.040 295,574 -0.02(-0.84%)
Jul 23, 2003 2.019 2.109 2.005 2.057 1,017,158 +0.13(+6.63%)
Jul 22, 2003 1.888 1.936 1.850 1.929 295,574 +0.06(+3.33%)
Jul 21, 2003 1.867 1.867 1.829 1.867 68,543 -0.01(-0.74%)
Jul 18, 2003 1.895 1.895 1.857 1.881 57,553 +0.02(+0.93%)
Jul 17, 2003 1.902 1.902 1.850 1.864 82,714 -0.03(-1.82%)
Jul 16, 2003 1.853 1.916 1.846 1.898 270,123 +0.05(+2.62%)
Jul 15, 2003 1.867 1.867 1.815 1.850 236,575 -0.01(-0.56%)
Jul 14, 2003 1.826 1.881 1.812 1.860 166,586 +0.03(+1.70%)
Jul 11, 2003 1.839 1.850 1.822 1.829 182,203 +0.00(+0.00%)
Jul 10, 2003 1.857 1.857 1.808 1.829 299,045 -0.02(-1.12%)
Jul 09, 2003 1.850 1.884 1.815 1.850 155,596 -0.01(-0.74%)
Jul 08, 2003 1.898 1.898 1.819 1.864 281,981 -0.03(-1.82%)
Jul 07, 2003 1.781 1.898 1.781 1.898 211,703 +0.10(+5.37%)
Jul 03, 2003 1.763 1.801 1.753 1.801 67,386 +0.00(+0.19%)
Jul 02, 2003 1.781 1.805 1.767 1.798 330,280 +0.02(+0.97%)
Jul 01, 2003 1.795 1.829 1.767 1.781 125,228 -0.03(-1.90%)
Jun 30, 2003 1.805 1.812 1.767 1.815 270,413 +0.01(+0.58%)
Jun 27, 2003 1.743 1.826 1.743 1.805 154,439 +0.03(+1.56%)
Jun 26, 2003 1.746 1.805 1.725 1.777 158,198 +0.05(+2.80%)
Jun 25, 2003 1.746 1.770 1.729 1.729 268,099 +0.02(+1.01%)
Jun 24, 2003 1.850 1.936 1.712 1.712 662,584 -0.08(-4.62%)
Jun 23, 2003 1.691 1.798 1.625 1.795 668,079 +0.10(+5.92%)
Jun 20, 2003 1.587 1.729 1.587 1.694 323,338 +0.10(+6.52%)
Jun 19, 2003 1.525 1.591 1.525 1.591 220,090 +0.06(+4.07%)
Jun 18, 2003 1.504 1.549 1.487 1.528 166,007 +0.01(+0.91%)
Jun 17, 2003 1.452 1.518 1.438 1.514 251,614 +0.06(+4.29%)
Jun 16, 2003 1.521 1.521 1.435 1.452 186,830 -0.05(-3.23%)
Jun 13, 2003 1.521 1.521 1.470 1.501 175,840 -0.00(-0.23%)
Jun 12, 2003 1.480 1.511 1.459 1.504 268,099 +0.01(+0.69%)
Jun 11, 2003 1.521 1.521 1.470 1.494 139,978 -0.04(-2.48%)
Jun 10, 2003 1.497 1.549 1.497 1.532 152,414 +0.04(+2.55%)
Jun 09, 2003 1.470 1.494 1.470 1.494 119,444 +0.01(+0.46%)
Jun 06, 2003 1.418 1.573 1.418 1.487 293,550 +0.07(+4.88%)
Jun 05, 2003 1.411 1.456 1.411 1.418 128,410 -0.03(-2.38%)
Jun 04, 2003 1.452 1.466 1.435 1.452 77,798 -0.01(-0.71%)
Jun 03, 2003 1.452 1.470 1.411 1.463 114,817 +0.00(+0.00%)
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.