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

Omega Healthcare Investors (NY: OHI )

30.41 -0.37 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 3.417 3.458 3.390 3.451 297,059 +0.05(+1.49%)
Aug 30, 2004 3.407 3.447 3.388 3.400 195,084 -0.02(-0.69%)
Aug 27, 2004 3.424 3.441 3.393 3.424 457,265 +0.03(+1.00%)
Aug 26, 2004 3.468 3.491 3.387 3.390 1,621,562 -0.08(-2.24%)
Aug 25, 2004 3.437 3.481 3.417 3.468 283,758 +0.02(+0.69%)
Aug 24, 2004 3.451 3.471 3.420 3.444 255,973 +0.02(+0.69%)
Aug 23, 2004 3.383 3.437 3.376 3.420 435,096 +0.01(+0.40%)
Aug 20, 2004 3.383 3.431 3.383 3.407 401,695 +0.03(+0.80%)
Aug 19, 2004 3.488 3.491 3.366 3.380 315,976 -0.11(-3.10%)
Aug 18, 2004 3.444 3.488 3.434 3.488 756,985 +0.02(+0.59%)
Aug 17, 2004 3.434 3.468 3.424 3.468 550,668 +0.04(+1.28%)
Aug 16, 2004 3.424 3.451 3.383 3.424 347,899 +0.03(+1.00%)
Aug 13, 2004 3.407 3.434 3.363 3.390 83,945 -0.01(-0.30%)
Aug 12, 2004 3.427 3.427 3.380 3.400 388,394 -0.05(-1.47%)
Aug 11, 2004 3.434 3.451 3.366 3.451 649,097 +0.02(+0.49%)
Aug 10, 2004 3.299 3.434 3.299 3.434 379,822 +0.13(+3.89%)
Aug 09, 2004 3.315 3.346 3.288 3.305 221,981 -0.04(-1.31%)
Aug 06, 2004 3.387 3.431 3.292 3.349 613,332 -0.10(-2.85%)
Aug 05, 2004 3.434 3.481 3.393 3.447 584,660 -0.02(-0.59%)
Aug 04, 2004 3.312 3.468 3.302 3.468 833,836 +0.17(+5.02%)
Aug 03, 2004 3.343 3.349 3.299 3.302 232,327 -0.04(-1.21%)
Aug 02, 2004 3.265 3.356 3.265 3.343 643,186 +0.04(+1.33%)
Jul 30, 2004 3.261 3.332 3.244 3.299 513,130 +0.01(+0.31%)
Jul 29, 2004 3.302 3.302 3.231 3.288 395,488 +0.02(+0.62%)
Jul 28, 2004 3.231 3.315 3.204 3.268 350,264 -0.02(-0.72%)
Jul 27, 2004 3.255 3.299 3.231 3.292 520,519 +0.00(+0.10%)
Jul 26, 2004 3.349 3.366 3.207 3.288 870,784 -0.06(-1.82%)
Jul 23, 2004 3.403 3.410 3.343 3.349 410,563 -0.05(-1.49%)
Jul 22, 2004 3.393 3.431 3.349 3.400 459,925 +0.01(+0.30%)
Jul 21, 2004 3.488 3.488 3.387 3.390 469,383 -0.06(-1.76%)
Jul 20, 2004 3.454 3.481 3.431 3.451 697,868 -0.00(-0.10%)
Jul 19, 2004 3.417 3.464 3.390 3.454 621,904 +0.06(+1.79%)
Jul 16, 2004 3.468 3.468 3.390 3.393 339,032 -0.06(-1.67%)
Jul 15, 2004 3.400 3.451 3.397 3.451 436,574 +0.06(+1.69%)
Jul 14, 2004 3.420 3.451 3.376 3.393 458,743 -0.02(-0.59%)
Jul 13, 2004 3.444 3.485 3.393 3.414 305,631 -0.02(-0.69%)
Jul 12, 2004 3.451 3.505 3.403 3.437 432,731 +0.00(+0.00%)
Jul 09, 2004 3.424 3.491 3.400 3.437 477,364 +0.04(+1.09%)
Jul 08, 2004 3.431 3.474 3.400 3.400 399,626 -0.06(-1.86%)
Jul 07, 2004 3.434 3.478 3.417 3.464 1,113,752 +0.05(+1.59%)
Jul 06, 2004 3.434 3.447 3.349 3.410 521,701 -0.02(-0.69%)
Jul 02, 2004 3.383 3.461 3.353 3.434 585,252 +0.07(+2.22%)
Jul 01, 2004 3.397 3.434 3.359 3.359 859,847 -0.04(-1.10%)
Jun 30, 2004 3.383 3.437 3.383 3.397 480,911 -0.00(-0.10%)
Jun 29, 2004 3.471 3.485 3.383 3.400 1,236,418 -0.07(-1.95%)
Jun 28, 2004 3.366 3.488 3.339 3.468 1,219,570 +0.02(+0.49%)
Jun 25, 2004 3.332 3.451 3.299 3.451 5,711,823 +0.09(+2.62%)
Jun 24, 2004 3.376 3.380 3.315 3.363 719,741 -0.01(-0.20%)
Jun 23, 2004 3.363 3.383 3.322 3.370 825,560 +0.02(+0.61%)
Jun 22, 2004 3.332 3.349 3.305 3.349 628,407 +0.03(+1.02%)
Jun 21, 2004 3.315 3.353 3.282 3.315 743,683 +0.03(+0.82%)
Jun 18, 2004 3.265 3.299 3.231 3.288 761,714 +0.03(+0.83%)
Jun 17, 2004 3.238 3.265 3.190 3.261 608,307 +0.01(+0.42%)
Jun 16, 2004 3.214 3.258 3.177 3.248 698,164 +0.03(+1.05%)
Jun 15, 2004 3.133 3.244 3.133 3.214 886,745 +0.10(+3.26%)
Jun 14, 2004 3.204 3.224 3.089 3.113 937,585 -0.08(-2.54%)
Jun 10, 2004 3.153 3.214 3.153 3.194 921,033 +0.05(+1.51%)
Jun 09, 2004 3.255 3.255 3.133 3.146 311,543 -0.09(-2.92%)
Jun 08, 2004 3.248 3.265 3.214 3.241 253,313 -0.02(-0.73%)
Jun 07, 2004 3.285 3.285 3.228 3.265 607,420 -0.01(-0.31%)
Jun 04, 2004 3.282 3.288 3.248 3.275 554,215 +0.02(+0.73%)
Jun 03, 2004 3.265 3.299 3.241 3.251 543,279 -0.02(-0.72%)
Jun 02, 2004 3.248 3.282 3.214 3.275 501,306 +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.