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

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 2.602 2.602 2.504 2.537 695,208 -0.05(-2.09%)
Oct 30, 2003 2.602 2.629 2.591 2.591 368,294 -0.05(-2.05%)
Oct 29, 2003 2.652 2.666 2.619 2.646 274,595 -0.06(-2.13%)
Oct 28, 2003 2.723 2.727 2.639 2.703 949,408 -0.03(-1.11%)
Oct 27, 2003 2.707 2.740 2.703 2.734 323,070 +0.03(+1.00%)
Oct 24, 2003 2.700 2.740 2.696 2.707 215,479 -0.03(-0.99%)
Oct 23, 2003 2.723 2.744 2.673 2.734 245,924 -0.00(-0.12%)
Oct 22, 2003 2.757 2.761 2.710 2.737 456,673 -0.03(-1.10%)
Oct 21, 2003 2.707 2.771 2.707 2.767 187,990 +0.06(+2.25%)
Oct 20, 2003 2.696 2.734 2.656 2.707 438,347 -0.04(-1.48%)
Oct 17, 2003 2.791 2.791 2.744 2.747 186,512 -0.03(-0.98%)
Oct 16, 2003 2.744 2.781 2.740 2.774 164,639 +0.03(+1.11%)
Oct 15, 2003 2.791 2.825 2.744 2.744 463,472 -0.05(-1.70%)
Oct 14, 2003 2.788 2.798 2.781 2.791 702,006 +0.02(+0.86%)
Oct 13, 2003 2.707 2.747 2.686 2.767 332,529 +0.06(+2.25%)
Oct 10, 2003 2.707 2.707 2.669 2.707 238,830 +0.03(+1.27%)
Oct 09, 2003 2.649 2.686 2.632 2.673 352,037 +0.03(+1.28%)
Oct 08, 2003 2.707 2.707 2.595 2.639 672,153 -0.06(-2.38%)
Oct 07, 2003 2.646 2.707 2.659 2.703 794,228 +0.06(+2.17%)
Oct 06, 2003 2.649 2.663 2.625 2.646 217,548 +0.01(+0.51%)
Oct 03, 2003 2.639 2.646 2.548 2.632 539,436 +0.01(+0.52%)
Oct 02, 2003 2.612 2.649 2.591 2.619 244,741 -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.