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

Omega Healthcare Investors (NY: OHI )

31.34 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2004 4.016 4.026 3.948 3.992 754,029 -0.00(-0.08%)
Dec 30, 2004 3.908 4.033 3.908 3.996 592,641 +0.09(+2.25%)
Dec 29, 2004 3.924 3.979 3.901 3.908 406,129 -0.02(-0.43%)
Dec 28, 2004 3.999 4.046 3.921 3.924 771,173 -0.07(-1.86%)
Dec 27, 2004 4.100 4.127 3.996 3.999 615,401 -0.07(-1.66%)
Dec 23, 2004 4.094 4.226 4.039 4.067 558,649 -0.01(-0.17%)
Dec 22, 2004 4.026 4.100 3.979 4.073 631,953 +0.04(+0.92%)
Dec 21, 2004 4.033 4.060 4.006 4.036 540,914 +0.03(+0.68%)
Dec 20, 2004 4.087 4.127 3.996 4.009 625,451 -0.10(-2.39%)
Dec 17, 2004 4.087 4.124 4.046 4.107 535,594 -0.02(-0.49%)
Dec 16, 2004 4.127 4.144 4.067 4.127 1,249,128 -0.02(-0.49%)
Dec 15, 2004 4.148 4.161 4.090 4.148 566,334 +0.00(+0.00%)
Dec 14, 2004 4.111 4.168 4.100 4.148 721,219 -0.02(-0.57%)
Dec 13, 2004 4.127 4.175 4.094 4.171 899,455 +0.08(+1.90%)
Dec 10, 2004 4.050 4.134 4.046 4.094 3,106,269 +0.05(+1.17%)
Dec 09, 2004 3.941 4.073 3.911 4.046 589,390 +0.09(+2.22%)
Dec 08, 2004 4.026 4.094 3.952 3.958 517,563 -0.05(-1.27%)
Dec 07, 2004 4.124 4.144 3.985 4.009 848,615 -0.15(-3.58%)
Dec 06, 2004 4.168 4.205 4.097 4.158 260,112 +0.01(+0.16%)
Dec 03, 2004 4.060 4.158 4.043 4.151 541,801 +0.08(+1.99%)
Dec 02, 2004 4.246 4.273 4.043 4.070 919,850 -0.21(-4.90%)
Dec 01, 2004 4.229 4.381 4.195 4.280 921,624 +0.05(+1.12%)
Nov 30, 2004 4.195 4.239 4.161 4.232 558,354 +0.01(+0.24%)
Nov 29, 2004 4.178 4.222 4.161 4.222 473,226 +0.06(+1.46%)
Nov 26, 2004 4.178 4.178 4.141 4.161 116,459 -0.01(-0.32%)
Nov 24, 2004 4.138 4.178 4.121 4.175 809,007 +0.04(+0.90%)
Nov 23, 2004 4.094 4.138 4.077 4.138 740,432 +0.06(+1.41%)
Nov 22, 2004 4.033 4.107 4.033 4.080 339,623 +0.05(+1.26%)
Nov 19, 2004 4.060 4.080 4.009 4.029 333,711 -0.03(-0.75%)
Nov 18, 2004 4.104 4.111 3.996 4.060 533,229 -0.02(-0.50%)
Nov 17, 2004 4.127 4.171 4.053 4.080 1,252,675 +0.01(+0.25%)
Nov 16, 2004 4.127 4.141 4.067 4.070 629,293 -0.02(-0.58%)
Nov 15, 2004 4.077 4.161 4.060 4.094 297,059 +0.03(+0.83%)
Nov 12, 2004 3.941 4.060 3.931 4.060 370,068 +0.10(+2.65%)
Nov 11, 2004 3.864 3.972 3.843 3.955 702,893 +0.09(+2.45%)
Nov 10, 2004 3.867 3.877 3.837 3.860 722,993 -0.00(-0.09%)
Nov 09, 2004 3.857 3.887 3.850 3.864 529,978 +0.01(+0.26%)
Nov 08, 2004 3.864 3.901 3.830 3.853 646,733 -0.04(-1.13%)
Nov 05, 2004 4.050 4.060 3.809 3.897 1,095,721 -0.17(-4.08%)
Nov 04, 2004 3.908 4.077 3.908 4.063 472,930 +0.12(+3.09%)
Nov 03, 2004 3.870 3.992 3.870 3.941 717,081 +0.07(+1.92%)
Nov 02, 2004 3.874 3.891 3.837 3.867 399,035 -0.01(-0.17%)
Nov 01, 2004 3.830 3.887 3.786 3.874 311,543 +0.06(+1.60%)
Oct 29, 2004 3.806 3.847 3.728 3.813 415,883 -0.01(-0.27%)
Oct 28, 2004 3.833 3.847 3.749 3.823 524,362 +0.02(+0.44%)
Oct 27, 2004 3.725 3.806 3.725 3.806 369,772 +0.00(+0.09%)
Oct 26, 2004 3.776 3.823 3.661 3.803 938,176 +0.06(+1.63%)
Oct 25, 2004 3.735 3.796 3.691 3.742 467,610 +0.00(+0.00%)
Oct 22, 2004 3.755 3.806 3.715 3.742 467,019 +0.00(+0.00%)
Oct 21, 2004 3.721 3.749 3.688 3.742 417,361 +0.03(+0.73%)
Oct 20, 2004 3.694 3.745 3.623 3.715 278,142 +0.01(+0.18%)
Oct 19, 2004 3.765 3.803 3.705 3.708 184,147 -0.06(-1.70%)
Oct 18, 2004 3.738 3.789 3.701 3.772 224,051 +0.00(+0.09%)
Oct 15, 2004 3.711 3.772 3.661 3.769 191,832 +0.07(+1.83%)
Oct 14, 2004 3.691 3.742 3.681 3.701 211,045 +0.01(+0.27%)
Oct 13, 2004 3.742 3.755 3.627 3.691 172,915 -0.05(-1.27%)
Oct 12, 2004 3.681 3.749 3.644 3.738 234,100 +0.06(+1.56%)
Oct 11, 2004 3.610 3.711 3.610 3.681 113,207 +0.00(+0.09%)
Oct 08, 2004 3.657 3.718 3.657 3.677 631,067 -0.01(-0.37%)
Oct 07, 2004 3.749 3.749 3.677 3.691 370,364 -0.07(-1.98%)
Oct 06, 2004 3.715 3.776 3.701 3.765 461,107 +0.07(+1.83%)
Oct 05, 2004 3.742 3.755 3.694 3.698 393,419 -0.04(-1.18%)
Oct 04, 2004 3.721 3.759 3.694 3.742 612,741 +0.01(+0.18%)
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.