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 (%)
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%)
Jun 02, 2003 1.463 1.532 1.411 1.463 356,598 -0.01(-0.47%)
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%)
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.