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 (%)
Sep 30, 2003 2.628 2.666 2.628 2.655 269,256 +0.01(+0.26%)
Sep 29, 2003 2.635 2.635 2.607 2.649 109,032 +0.01(+0.52%)
Sep 26, 2003 2.721 2.738 2.624 2.635 313,505 -0.09(-3.18%)
Sep 25, 2003 2.759 2.763 2.718 2.721 1,200,518 -0.01(-0.51%)
Sep 24, 2003 2.493 2.697 2.493 2.735 1,476,427 +0.29(+11.88%)
Sep 23, 2003 2.465 2.445 2.403 2.445 168,032 -0.02(-0.84%)
Sep 22, 2003 2.462 2.486 2.445 2.465 176,419 -0.03(-1.25%)
Sep 19, 2003 2.496 2.517 2.469 2.496 205,051 +0.00(+0.00%)
Sep 18, 2003 2.490 2.548 2.476 2.496 157,042 +0.01(+0.28%)
Sep 17, 2003 2.472 2.524 2.458 2.490 168,610 +0.00(+0.00%)
Sep 16, 2003 2.465 2.521 2.465 2.490 277,932 +0.03(+1.41%)
Sep 15, 2003 2.455 2.469 2.434 2.455 272,148 +0.02(+0.85%)
Sep 12, 2003 2.386 2.438 2.358 2.434 94,283 +0.05(+2.03%)
Sep 11, 2003 2.424 2.455 2.386 2.386 337,510 -0.04(-1.57%)
Sep 10, 2003 2.372 2.438 2.358 2.424 293,550 +0.02(+0.86%)
Sep 09, 2003 2.386 2.441 2.386 2.403 221,247 +0.02(+0.72%)
Sep 08, 2003 2.286 2.420 2.286 2.386 765,833 +0.08(+3.45%)
Sep 05, 2003 2.296 2.403 2.286 2.306 560,492 +0.04(+1.68%)
Sep 04, 2003 2.223 2.296 2.189 2.268 401,137 +0.04(+2.02%)
Sep 03, 2003 2.241 2.241 2.213 2.223 101,224 -0.00(-0.16%)
Sep 02, 2003 2.196 2.227 2.144 2.227 180,757 +0.02(+1.10%)
Aug 29, 2003 2.206 2.213 2.185 2.203 124,939 -0.01(-0.62%)
Aug 28, 2003 2.178 2.227 2.161 2.216 252,482 +0.04(+1.75%)
Aug 27, 2003 2.130 2.196 2.120 2.178 148,076 +0.06(+2.61%)
Aug 26, 2003 2.144 2.144 2.082 2.123 106,430 -0.01(-0.32%)
Aug 25, 2003 2.178 2.178 2.120 2.130 312,348 -0.06(-2.53%)
Aug 22, 2003 2.209 2.209 2.164 2.185 64,205 -0.01(-0.47%)
Aug 21, 2003 2.109 2.196 2.109 2.196 277,065 +0.07(+3.08%)
Aug 20, 2003 2.133 2.144 2.109 2.130 170,056 +0.01(+0.49%)
Aug 19, 2003 2.078 2.126 2.054 2.120 178,443 +0.03(+1.32%)
Aug 18, 2003 2.075 2.102 2.064 2.092 109,032 +0.03(+1.34%)
Aug 15, 2003 2.075 2.085 2.050 2.064 45,984 -0.02(-1.00%)
Aug 14, 2003 2.075 2.102 2.050 2.085 189,144 +0.03(+1.34%)
Aug 13, 2003 2.040 2.068 2.040 2.057 101,802 +0.02(+0.85%)
Aug 12, 2003 2.040 2.102 2.005 2.040 278,800 -0.02(-0.84%)
Aug 11, 2003 2.075 2.099 2.047 2.057 167,453 -0.03(-1.33%)
Aug 08, 2003 2.137 2.137 2.085 2.085 149,522 -0.05(-2.27%)
Aug 07, 2003 2.075 2.133 2.068 2.133 229,923 +0.07(+3.35%)
Aug 06, 2003 2.120 2.120 2.057 2.064 118,576 -0.04(-2.13%)
Aug 05, 2003 2.068 2.109 2.057 2.109 240,335 +0.05(+2.52%)
Aug 04, 2003 2.075 2.085 2.057 2.057 211,703 -0.00(-0.17%)
Aug 01, 2003 2.109 2.116 2.061 2.061 166,296 -0.01(-0.67%)
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%)
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.