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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2005 4.398 4.517 4.371 4.493 1,029,215 +0.09(+2.08%)
Aug 30, 2005 4.398 4.462 4.347 4.401 856,891 +0.02(+0.39%)
Aug 29, 2005 4.314 4.439 4.192 4.385 506,627 +0.05(+1.17%)
Aug 26, 2005 4.418 4.445 4.334 4.334 416,179 -0.08(-1.84%)
Aug 25, 2005 4.429 4.429 4.398 4.415 539,436 -0.01(-0.31%)
Aug 24, 2005 4.449 4.469 4.341 4.429 673,335 -0.02(-0.38%)
Aug 23, 2005 4.520 4.533 4.439 4.445 275,777 -0.07(-1.65%)
Aug 22, 2005 4.459 4.520 4.449 4.520 226,711 +0.08(+1.75%)
Aug 19, 2005 4.415 4.486 4.401 4.442 349,673 +0.03(+0.77%)
Aug 18, 2005 4.425 4.449 4.401 4.408 375,684 -0.02(-0.53%)
Aug 17, 2005 4.398 4.520 4.391 4.432 604,760 +0.01(+0.31%)
Aug 16, 2005 4.415 4.473 4.388 4.418 752,255 +0.00(+0.08%)
Aug 15, 2005 4.449 4.483 4.358 4.415 1,203,018 -0.03(-0.76%)
Aug 12, 2005 4.486 4.550 4.385 4.449 754,324 -0.03(-0.75%)
Aug 11, 2005 4.476 4.506 4.432 4.483 569,881 +0.01(+0.15%)
Aug 10, 2005 4.496 4.567 4.449 4.476 754,916 +0.04(+0.92%)
Aug 09, 2005 4.554 4.692 4.401 4.435 970,395 -0.12(-2.53%)
Aug 08, 2005 4.676 4.676 4.517 4.550 1,109,909 -0.10(-2.25%)
Aug 05, 2005 4.780 4.797 4.645 4.655 2,236,963 -0.13(-2.62%)
Aug 04, 2005 4.780 4.784 4.684 4.780 1,009,411 +0.03(+0.71%)
Aug 03, 2005 4.791 4.794 4.726 4.747 1,081,238 -0.04(-0.92%)
Aug 02, 2005 4.797 4.801 4.760 4.791 1,021,826 +0.01(+0.14%)
Aug 01, 2005 4.736 4.811 4.736 4.784 1,179,371 +0.06(+1.36%)
Jul 29, 2005 4.713 4.736 4.665 4.720 1,414,654 +0.01(+0.22%)
Jul 28, 2005 4.517 4.709 4.517 4.709 2,414,608 +0.19(+4.27%)
Jul 27, 2005 4.567 4.601 4.513 4.517 2,716,397 -0.10(-2.13%)
Jul 26, 2005 4.493 4.642 4.483 4.615 479,729 +0.12(+2.71%)
Jul 25, 2005 4.557 4.557 4.483 4.493 371,546 -0.06(-1.41%)
Jul 22, 2005 4.567 4.635 4.510 4.557 814,032 -0.02(-0.52%)
Jul 21, 2005 4.703 4.726 4.571 4.581 352,037 -0.12(-2.59%)
Jul 20, 2005 4.662 4.709 4.618 4.703 331,051 +0.07(+1.61%)
Jul 19, 2005 4.611 4.628 4.564 4.628 462,881 +0.04(+0.89%)
Jul 18, 2005 4.523 4.598 4.466 4.588 587,912 +0.03(+0.67%)
Jul 15, 2005 4.547 4.581 4.510 4.557 618,652 +0.01(+0.15%)
Jul 14, 2005 4.669 4.703 4.533 4.550 577,862 -0.09(-2.04%)
Jul 13, 2005 4.645 4.696 4.618 4.645 265,136 +0.00(+0.00%)
Jul 12, 2005 4.645 4.709 4.618 4.645 674,813 -0.02(-0.51%)
Jul 11, 2005 4.632 4.831 4.601 4.669 1,631,907 +0.09(+2.07%)
Jul 08, 2005 4.442 4.601 4.442 4.574 775,311 +0.14(+3.05%)
Jul 07, 2005 4.405 4.476 4.371 4.439 405,242 -0.04(-0.98%)
Jul 06, 2005 4.486 4.500 4.442 4.483 383,074 -0.00(-0.08%)
Jul 05, 2005 4.391 4.506 4.381 4.486 506,627 +0.09(+2.16%)
Jul 01, 2005 4.381 4.401 4.286 4.391 295,581 +0.04(+0.93%)
Jun 30, 2005 4.449 4.466 4.344 4.351 757,871 -0.08(-1.83%)
Jun 29, 2005 4.351 4.432 4.337 4.432 474,408 +0.06(+1.39%)
Jun 28, 2005 4.297 4.371 4.286 4.371 527,613 +0.10(+2.46%)
Jun 27, 2005 4.253 4.334 4.239 4.266 510,765 +0.01(+0.32%)
Jun 24, 2005 4.310 4.395 4.253 4.253 1,598,506 -0.06(-1.33%)
Jun 23, 2005 4.385 4.425 4.310 4.310 485,640 -0.10(-2.38%)
Jun 22, 2005 4.483 4.486 4.344 4.415 545,052 +0.02(+0.54%)
Jun 21, 2005 4.449 4.452 4.364 4.391 257,451 -0.05(-1.22%)
Jun 20, 2005 4.445 4.473 4.422 4.445 793,341 +0.02(+0.46%)
Jun 17, 2005 4.432 4.445 4.391 4.425 892,361 +0.03(+0.62%)
Jun 16, 2005 4.415 4.425 4.344 4.398 808,416 -0.03(-0.69%)
Jun 15, 2005 4.550 4.618 4.330 4.429 1,460,174 +0.10(+2.27%)
Jun 14, 2005 4.242 4.330 4.215 4.330 493,917 +0.09(+2.07%)
Jun 13, 2005 4.246 4.253 4.185 4.242 274,891 -0.02(-0.40%)
Jun 10, 2005 4.222 4.259 4.168 4.259 329,573 -0.01(-0.16%)
Jun 09, 2005 4.185 4.270 4.131 4.266 433,618 +0.06(+1.45%)
Jun 08, 2005 4.222 4.263 4.185 4.205 591,163 +0.01(+0.32%)
Jun 07, 2005 4.202 4.239 4.171 4.192 453,126 +0.01(+0.24%)
Jun 06, 2005 4.178 4.202 4.134 4.182 719,446 +0.04(+0.90%)
Jun 03, 2005 4.148 4.185 4.127 4.144 1,042,517 -0.01(-0.24%)
Jun 02, 2005 4.127 4.161 4.100 4.155 809,894 +0.02(+0.57%)
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.