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

Omega Healthcare Investors (NY: OHI )

30.69 +0.28 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2004 3.417 3.458 3.390 3.451 297,059 +0.05(+1.49%)
Aug 30, 2004 3.407 3.447 3.388 3.400 195,084 -0.02(-0.69%)
Aug 27, 2004 3.424 3.441 3.393 3.424 457,265 +0.03(+1.00%)
Aug 26, 2004 3.468 3.491 3.387 3.390 1,621,562 -0.08(-2.24%)
Aug 25, 2004 3.437 3.481 3.417 3.468 283,758 +0.02(+0.69%)
Aug 24, 2004 3.451 3.471 3.420 3.444 255,973 +0.02(+0.69%)
Aug 23, 2004 3.383 3.437 3.376 3.420 435,096 +0.01(+0.40%)
Aug 20, 2004 3.383 3.431 3.383 3.407 401,695 +0.03(+0.80%)
Aug 19, 2004 3.488 3.491 3.366 3.380 315,976 -0.11(-3.10%)
Aug 18, 2004 3.444 3.488 3.434 3.488 756,985 +0.02(+0.59%)
Aug 17, 2004 3.434 3.468 3.424 3.468 550,668 +0.04(+1.28%)
Aug 16, 2004 3.424 3.451 3.383 3.424 347,899 +0.03(+1.00%)
Aug 13, 2004 3.407 3.434 3.363 3.390 83,945 -0.01(-0.30%)
Aug 12, 2004 3.427 3.427 3.380 3.400 388,394 -0.05(-1.47%)
Aug 11, 2004 3.434 3.451 3.366 3.451 649,097 +0.02(+0.49%)
Aug 10, 2004 3.299 3.434 3.299 3.434 379,822 +0.13(+3.89%)
Aug 09, 2004 3.315 3.346 3.288 3.305 221,981 -0.04(-1.31%)
Aug 06, 2004 3.387 3.431 3.292 3.349 613,332 -0.10(-2.85%)
Aug 05, 2004 3.434 3.481 3.393 3.447 584,660 -0.02(-0.59%)
Aug 04, 2004 3.312 3.468 3.302 3.468 833,836 +0.17(+5.02%)
Aug 03, 2004 3.343 3.349 3.299 3.302 232,327 -0.04(-1.21%)
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.