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 (%)
May 30, 2003 1.425 1.483 1.418 1.470 263,761 +0.05(+3.66%)
May 29, 2003 1.400 1.421 1.393 1.418 263,182 +0.03(+2.50%)
May 28, 2003 1.331 1.390 1.331 1.383 315,819 +0.09(+6.67%)
May 27, 2003 1.214 1.297 1.214 1.297 199,845 +0.08(+6.84%)
May 23, 2003 1.203 1.227 1.186 1.214 137,954 +0.00(+0.00%)
May 22, 2003 1.210 1.224 1.179 1.214 101,224 +0.02(+1.45%)
May 21, 2003 1.200 1.227 1.193 1.196 144,605 -0.02(-1.42%)
May 20, 2003 1.193 1.262 1.193 1.214 130,434 +0.02(+1.74%)
May 19, 2003 1.158 1.245 1.158 1.193 187,698 +0.02(+1.47%)
May 16, 2003 1.279 1.290 1.176 1.176 187,987 -0.08(-6.59%)
May 15, 2003 1.331 1.348 1.231 1.259 168,610 -0.09(-6.91%)
May 14, 2003 1.359 1.366 1.307 1.352 132,459 -0.00(-0.26%)
May 13, 2003 1.317 1.362 1.317 1.355 165,718 +0.03(+2.08%)
May 12, 2003 1.207 1.331 1.189 1.328 338,667 +0.14(+11.63%)
May 09, 2003 1.193 1.193 1.151 1.189 214,306 +0.02(+1.78%)
May 08, 2003 1.030 1.207 1.023 1.169 434,396 +0.14(+13.42%)
May 07, 2003 1.037 1.058 1.030 1.030 127,253 -0.02(-2.29%)
May 06, 2003 1.037 1.058 1.023 1.055 176,130 +0.01(+1.33%)
May 05, 2003 1.072 1.079 1.034 1.041 100,356 -0.01(-1.31%)
May 02, 2003 1.013 1.089 0.9958 1.055 168,610 +0.04(+4.10%)
May 01, 2003 0.9405 1.037 0.9405 1.013 230,212 +0.07(+6.93%)
Apr 30, 2003 0.8990 0.9474 0.8990 0.9474 104,405 +0.04(+4.58%)
Apr 29, 2003 0.8955 0.9301 0.8955 0.9059 58,999 +0.02(+2.75%)
Apr 28, 2003 0.9059 0.9232 0.8817 0.8817 223,850 -0.01(-1.54%)
Apr 25, 2003 0.9163 0.9197 0.8817 0.8955 128,699 -0.02(-2.26%)
Apr 24, 2003 0.9267 0.9301 0.8679 0.9163 129,856 +0.01(+0.76%)
Apr 23, 2003 0.9025 0.9301 0.8782 0.9094 193,482 +0.04(+4.78%)
Apr 22, 2003 0.8368 0.8886 0.8368 0.8679 142,870 +0.02(+2.87%)
Apr 21, 2003 0.8195 0.8471 0.8160 0.8437 211,703 +0.02(+2.52%)
Apr 17, 2003 0.8264 0.8298 0.8126 0.8229 86,763 +0.01(+0.85%)
Apr 16, 2003 0.8298 0.8471 0.8126 0.8160 130,434 -0.01(-1.67%)
Apr 15, 2003 0.8368 0.8368 0.7918 0.8298 166,296 -0.01(-1.64%)
Apr 14, 2003 0.8298 0.8644 0.8126 0.8437 100,645 +0.03(+3.83%)
Apr 11, 2003 0.8160 0.8298 0.8022 0.8126 66,807 +0.00(+0.43%)
Apr 10, 2003 0.7641 0.8126 0.7641 0.8091 130,434 +0.02(+2.63%)
Apr 09, 2003 0.8333 0.8437 0.7780 0.7883 220,957 -0.04(-5.00%)
Apr 08, 2003 0.8298 0.8402 0.8195 0.8298 41,935 +0.00(+0.42%)
Apr 07, 2003 0.8471 0.8886 0.8195 0.8264 103,827 -0.04(-4.40%)
Apr 04, 2003 0.8368 0.9094 0.8368 0.8644 201,869 +0.02(+2.46%)
Apr 03, 2003 0.8471 0.8506 0.8298 0.8437 145,473 +0.00(+0.41%)
Apr 02, 2003 0.7814 0.8402 0.7814 0.8402 163,693 +0.04(+5.65%)
Apr 01, 2003 0.8022 0.8195 0.7883 0.7953 92,258 +0.00(+0.00%)
Mar 31, 2003 0.7814 0.8264 0.7814 0.7953 123,782 +0.01(+0.88%)
Mar 28, 2003 0.8298 0.8368 0.7849 0.7883 168,610 -0.05(-5.79%)
Mar 27, 2003 0.8298 0.8437 0.8160 0.8368 133,326 -0.00(-0.41%)
Mar 26, 2003 0.8126 0.8610 0.8056 0.8402 339,534 -0.01(-0.82%)
Mar 25, 2003 0.8091 0.8610 0.8056 0.8471 115,973 +0.03(+3.81%)
Mar 24, 2003 0.7953 0.8471 0.7883 0.8160 174,684 -0.01(-1.67%)
Mar 21, 2003 0.8298 0.8644 0.8126 0.8298 226,163 -0.01(-1.64%)
Mar 20, 2003 0.8298 0.8644 0.8229 0.8437 117,998 +0.00(+0.00%)
Mar 19, 2003 0.8126 0.8437 0.7953 0.8437 143,449 +0.01(+0.83%)
Mar 18, 2003 0.8471 0.8644 0.8056 0.8368 111,057 -0.02(-2.42%)
Mar 17, 2003 0.7883 0.9094 0.7883 0.8575 107,297 +0.03(+4.20%)
Mar 14, 2003 0.8195 0.8713 0.8195 0.8229 271,859 -0.00(-0.42%)
Mar 13, 2003 0.8298 0.8610 0.8056 0.8264 102,959 +0.01(+1.27%)
Mar 12, 2003 0.8195 0.8195 0.7883 0.8160 111,346 -0.00(-0.42%)
Mar 11, 2003 0.8644 0.8713 0.7953 0.8195 121,469 -0.02(-2.07%)
Mar 10, 2003 0.8298 0.8368 0.7883 0.8368 119,733 +0.04(+4.76%)
Mar 07, 2003 0.7953 0.9336 0.7814 0.7987 138,821 -0.03(-3.75%)
Mar 06, 2003 0.8679 0.8817 0.7849 0.8298 176,997 -0.04(-4.76%)
Mar 05, 2003 0.9163 0.9197 0.8679 0.8713 113,081 -0.06(-6.67%)
Mar 04, 2003 0.9232 0.9439 0.9197 0.9336 32,970 -0.02(-1.82%)
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.