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 (%)
Dec 31, 2003 3.233 3.257 3.164 3.226 504,674 +0.02(+0.54%)
Dec 30, 2003 3.122 3.223 3.122 3.209 155,306 +0.05(+1.64%)
Dec 29, 2003 3.043 3.167 3.043 3.157 288,344 +0.04(+1.22%)
Dec 26, 2003 3.126 3.157 3.115 3.119 93,126 -0.02(-0.77%)
Dec 24, 2003 3.188 3.198 3.129 3.143 162,537 -0.03(-1.09%)
Dec 23, 2003 3.095 3.171 3.088 3.178 388,411 +0.08(+2.68%)
Dec 22, 2003 3.060 3.095 3.036 3.095 114,527 +0.05(+1.70%)
Dec 19, 2003 3.053 3.070 3.025 3.043 185,095 -0.01(-0.34%)
Dec 18, 2003 3.019 3.057 3.012 3.053 210,257 +0.02(+0.68%)
Dec 17, 2003 2.991 3.060 2.991 3.032 177,286 +0.01(+0.34%)
Dec 16, 2003 3.053 3.053 3.029 3.022 334,907 -0.04(-1.24%)
Dec 15, 2003 2.987 3.063 2.987 3.060 284,584 +0.04(+1.26%)
Dec 12, 2003 3.050 3.070 3.025 3.022 297,309 -0.03(-0.91%)
Dec 11, 2003 3.005 3.050 2.956 3.050 522,316 +0.05(+1.61%)
Dec 10, 2003 2.984 3.008 2.974 3.001 269,834 +0.02(+0.58%)
Dec 09, 2003 3.025 3.077 2.956 2.984 446,543 -0.04(-1.37%)
Dec 08, 2003 2.849 3.039 2.846 3.025 1,357,560 +0.19(+6.58%)
Dec 05, 2003 2.787 2.873 2.787 2.839 816,156 +0.06(+1.99%)
Dec 04, 2003 2.773 2.790 2.756 2.783 642,050 +0.02(+0.88%)
Dec 03, 2003 2.766 2.766 2.763 2.759 370,191 -0.00(-0.13%)
Dec 02, 2003 2.732 2.766 2.714 2.763 533,306 +0.03(+1.14%)
Dec 01, 2003 2.732 2.732 2.732 2.732 138,243 +0.00(+0.00%)
Nov 28, 2003 2.680 2.732 2.669 2.732 189,144 +0.03(+1.28%)
Nov 26, 2003 2.666 2.666 2.666 2.697 125,517 -0.00(-0.13%)
Nov 25, 2003 2.711 2.707 2.659 2.700 629,325 -0.01(-0.38%)
Nov 24, 2003 2.697 2.714 2.655 2.711 511,905 +0.00(+0.00%)
Nov 21, 2003 2.714 2.714 2.690 2.711 250,168 +0.01(+0.38%)
Nov 20, 2003 2.624 2.711 2.624 2.700 453,484 -0.01(-0.38%)
Nov 19, 2003 2.680 2.714 2.628 2.711 370,769 +0.07(+2.48%)
Nov 18, 2003 2.690 2.725 2.628 2.645 303,961 -0.02(-0.65%)
Nov 17, 2003 2.662 2.680 2.631 2.662 147,208 +0.02(+0.65%)
Nov 14, 2003 2.711 2.711 2.666 2.645 172,659 -0.07(-2.42%)
Nov 13, 2003 2.728 2.728 2.687 2.711 81,557 -0.00(-0.13%)
Nov 12, 2003 2.697 2.714 2.687 2.714 369,034 +0.02(+0.90%)
Nov 11, 2003 2.680 2.707 2.662 2.690 105,851 +0.01(+0.52%)
Nov 10, 2003 2.687 2.721 2.673 2.676 158,198 -0.04(-1.65%)
Nov 07, 2003 2.749 2.749 2.711 2.721 157,620 -0.03(-1.01%)
Nov 06, 2003 2.725 2.763 2.725 2.749 275,619 +0.01(+0.25%)
Nov 05, 2003 2.711 2.749 2.697 2.742 200,134 +0.00(+0.00%)
Nov 04, 2003 2.711 2.742 2.694 2.742 179,311 +0.04(+1.67%)
Nov 03, 2003 2.573 2.718 2.573 2.697 286,030 +0.10(+4.00%)
Oct 31, 2003 2.659 2.659 2.559 2.593 680,226 -0.06(-2.09%)
Oct 30, 2003 2.659 2.687 2.649 2.649 360,358 -0.06(-2.05%)
Oct 29, 2003 2.711 2.725 2.676 2.704 268,677 -0.06(-2.13%)
Oct 28, 2003 2.783 2.787 2.697 2.763 928,948 -0.03(-1.11%)
Oct 27, 2003 2.766 2.801 2.763 2.794 316,108 +0.03(+1.00%)
Oct 24, 2003 2.759 2.801 2.756 2.766 210,835 -0.03(-0.99%)
Oct 23, 2003 2.783 2.804 2.732 2.794 240,624 -0.00(-0.12%)
Oct 22, 2003 2.818 2.821 2.770 2.797 446,832 -0.03(-1.10%)
Oct 21, 2003 2.766 2.832 2.766 2.828 183,938 +0.06(+2.25%)
Oct 20, 2003 2.756 2.794 2.714 2.766 428,901 -0.04(-1.48%)
Oct 17, 2003 2.853 2.853 2.804 2.808 182,492 -0.03(-0.98%)
Oct 16, 2003 2.804 2.842 2.801 2.835 161,091 +0.03(+1.11%)
Oct 15, 2003 2.853 2.887 2.804 2.804 453,484 -0.05(-1.70%)
Oct 14, 2003 2.849 2.859 2.842 2.853 686,878 +0.02(+0.86%)
Oct 13, 2003 2.766 2.808 2.745 2.828 325,363 +0.06(+2.25%)
Oct 10, 2003 2.766 2.766 2.728 2.766 233,683 +0.03(+1.27%)
Oct 09, 2003 2.707 2.745 2.690 2.732 344,451 +0.03(+1.28%)
Oct 08, 2003 2.766 2.766 2.652 2.697 657,668 -0.07(-2.38%)
Oct 07, 2003 2.704 2.766 2.718 2.763 777,112 +0.06(+2.17%)
Oct 06, 2003 2.707 2.721 2.683 2.704 212,860 +0.01(+0.51%)
Oct 03, 2003 2.697 2.704 2.604 2.690 527,811 +0.01(+0.52%)
Oct 02, 2003 2.669 2.707 2.649 2.676 239,467 -0.02(-0.90%)
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.