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 (%)
May 31, 2002 2.277 2.365 2.277 2.351 212,227 -0.02(-0.71%)
May 28, 2002 2.385 2.385 2.311 2.368 163,752 +0.02(+0.72%)
May 27, 2002 2.399 2.402 2.351 2.351 174,688 +0.00(+0.00%)
May 24, 2002 2.399 2.402 2.351 2.351 174,688 -0.02(-0.71%)
May 23, 2002 2.361 2.392 2.341 2.368 372,137 +0.03(+1.45%)
May 22, 2002 2.317 2.365 2.260 2.334 280,802 -0.03(-1.43%)
May 21, 2002 2.365 2.368 2.324 2.368 202,769 +0.02(+1.01%)
May 20, 2002 2.368 2.368 2.307 2.345 798,070 -0.03(-1.28%)
May 17, 2002 2.284 2.395 2.273 2.375 543,575 +0.11(+4.78%)
May 16, 2002 2.267 2.267 2.192 2.267 276,073 +0.01(+0.60%)
May 15, 2002 2.162 2.260 2.162 2.253 658,260 +0.09(+4.23%)
May 14, 2002 2.199 2.253 2.118 2.162 1,004,978 -0.04(-1.69%)
May 13, 2002 2.098 2.199 2.033 2.199 475,591 +0.12(+5.69%)
May 10, 2002 2.165 2.199 2.047 2.081 314,794 -0.05(-2.38%)
May 09, 2002 2.148 2.148 2.114 2.131 96,655 -0.02(-0.79%)
May 08, 2002 2.216 2.229 2.064 2.148 330,756 -0.10(-4.51%)
May 07, 2002 2.257 2.257 2.202 2.250 224,051 +0.01(+0.61%)
May 06, 2002 2.152 2.260 2.152 2.236 14,335,719 +0.12(+5.59%)
May 03, 2002 2.114 2.182 2.114 2.118 332,825 +0.00(+0.16%)
May 02, 2002 1.962 2.131 1.955 2.114 725,949 +0.14(+7.20%)
May 01, 2002 2.030 2.030 1.955 1.972 103,453 -0.06(-2.83%)
Apr 30, 2002 1.996 2.060 1.986 2.030 225,233 +0.01(+0.33%)
Apr 29, 2002 2.104 2.104 1.945 2.023 263,363 -0.05(-2.29%)
Apr 26, 2002 2.098 2.114 2.033 2.070 237,943 -0.05(-2.55%)
Apr 25, 2002 2.067 2.125 1.996 2.125 279,916 +0.04(+1.95%)
Apr 24, 2002 2.131 2.131 2.030 2.084 219,026 -0.05(-2.22%)
Apr 23, 2002 2.142 2.148 2.114 2.131 123,553 +0.00(+0.00%)
Apr 22, 2002 2.098 2.182 2.084 2.131 450,466 +0.05(+2.61%)
Apr 19, 2002 2.064 2.111 2.047 2.077 293,512 +0.04(+2.16%)
Apr 18, 2002 1.986 2.098 1.986 2.033 591,754 +0.05(+2.39%)
Apr 17, 2002 1.911 2.030 1.911 1.986 554,807 -0.03(-1.51%)
Apr 16, 2002 2.114 2.114 1.864 2.016 714,716 -0.06(-2.93%)
Apr 15, 2002 2.114 2.179 2.077 2.077 327,800 -0.02(-0.97%)
Apr 12, 2002 2.098 2.229 2.077 2.098 607,716 +0.00(+0.16%)
Apr 11, 2002 1.935 2.101 1.935 2.094 1,267,159 +0.16(+8.22%)
Apr 10, 2002 1.922 1.945 1.871 1.935 269,570 +0.01(+0.70%)
Apr 09, 2002 1.813 1.925 1.813 1.922 591,459 +0.10(+5.38%)
Apr 08, 2002 1.796 1.854 1.776 1.824 337,554 +0.03(+1.51%)
Apr 05, 2002 1.793 1.810 1.776 1.796 290,556 +0.00(+0.19%)
Apr 04, 2002 1.776 1.810 1.776 1.793 239,125 +0.01(+0.38%)
Apr 03, 2002 1.790 1.790 1.756 1.786 479,729 +0.01(+0.76%)
Apr 02, 2002 1.759 1.790 1.702 1.773 284,054 +0.03(+1.75%)
Apr 01, 2002 1.776 1.790 1.742 1.742 1,167,843 -0.03(-1.90%)
Mar 29, 2002 1.692 1.776 1.692 1.776 986,652 +0.00(+0.00%)
Mar 28, 2002 1.692 1.776 1.692 1.776 986,652 +0.06(+3.55%)
Mar 27, 2002 1.759 1.790 1.702 1.715 415,883 -0.02(-1.17%)
Mar 26, 2002 1.631 1.742 1.627 1.736 4,047,993 +0.12(+7.10%)
Mar 25, 2002 1.529 1.675 1.529 1.621 907,436 +0.10(+6.68%)
Mar 22, 2002 1.539 1.560 1.506 1.519 400,217 -0.04(-2.39%)
Mar 21, 2002 1.533 1.570 1.489 1.556 566,925 +0.02(+1.10%)
Mar 20, 2002 1.529 1.539 1.489 1.539 487,710 +0.02(+1.11%)
Mar 19, 2002 1.506 1.533 1.495 1.522 127,691 +0.01(+0.67%)
Mar 18, 2002 1.533 1.536 1.475 1.512 207,794 -0.02(-1.54%)
Mar 15, 2002 1.536 1.539 1.522 1.536 100,497 +0.01(+0.67%)
Mar 14, 2002 1.539 1.563 1.522 1.526 354,107 -0.02(-1.53%)
Mar 13, 2002 1.489 1.573 1.475 1.549 313,316 +0.05(+3.39%)
Mar 12, 2002 1.509 1.519 1.472 1.499 2,837,585 -0.02(-1.12%)
Mar 11, 2002 1.506 1.522 1.502 1.516 225,233 +0.02(+1.59%)
Mar 08, 2002 1.455 1.519 1.438 1.492 520,815 +0.08(+5.75%)
Mar 07, 2002 1.485 1.512 1.407 1.411 176,757 -0.05(-3.47%)
Mar 06, 2002 1.451 1.506 1.438 1.462 171,141 +0.01(+0.93%)
Mar 05, 2002 1.357 1.455 1.353 1.448 302,971 +0.08(+5.94%)
Mar 04, 2002 1.357 1.370 1.353 1.367 146,017 +0.01(+0.75%)
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.