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

Omega Healthcare Investors (NY: OHI )

30.19 -0.14 (-0.46%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 16, 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 4.495 4.616 4.467 4.592 1,007,036 +0.09(+2.08%)
Aug 30, 2005 4.495 4.561 4.443 4.498 838,425 +0.02(+0.39%)
Aug 29, 2005 4.409 4.536 4.284 4.481 495,709 +0.05(+1.17%)
Aug 26, 2005 4.516 4.543 4.429 4.429 407,210 -0.08(-1.84%)
Aug 25, 2005 4.526 4.526 4.495 4.512 527,811 -0.01(-0.31%)
Aug 24, 2005 4.547 4.568 4.436 4.526 658,824 -0.02(-0.38%)
Aug 23, 2005 4.619 4.633 4.536 4.543 269,834 -0.08(-1.65%)
Aug 22, 2005 4.557 4.619 4.547 4.619 221,825 +0.08(+1.75%)
Aug 19, 2005 4.512 4.585 4.498 4.540 342,137 +0.03(+0.77%)
Aug 18, 2005 4.523 4.547 4.498 4.505 367,588 -0.02(-0.53%)
Aug 17, 2005 4.495 4.619 4.488 4.530 591,727 +0.01(+0.31%)
Aug 16, 2005 4.512 4.571 4.485 4.516 736,044 +0.00(+0.08%)
Aug 15, 2005 4.547 4.581 4.453 4.512 1,177,092 -0.03(-0.76%)
Aug 12, 2005 4.585 4.651 4.481 4.547 738,068 -0.03(-0.75%)
Aug 11, 2005 4.574 4.606 4.530 4.581 557,600 +0.01(+0.15%)
Aug 10, 2005 4.595 4.668 4.547 4.574 738,647 +0.04(+0.92%)
Aug 09, 2005 4.654 4.796 4.498 4.533 949,482 -0.12(-2.53%)
Aug 08, 2005 4.779 4.779 4.616 4.651 1,085,990 -0.11(-2.25%)
Aug 05, 2005 4.886 4.903 4.747 4.758 2,188,756 -0.13(-2.62%)
Aug 04, 2005 4.886 4.889 4.787 4.886 987,658 +0.03(+0.71%)
Aug 03, 2005 4.896 4.900 4.830 4.851 1,057,937 -0.04(-0.92%)
Aug 02, 2005 4.903 4.906 4.865 4.896 999,805 +0.01(+0.14%)
Aug 01, 2005 4.841 4.917 4.841 4.889 1,153,955 +0.07(+1.36%)
Jul 29, 2005 4.817 4.841 4.768 4.823 1,384,168 +0.01(+0.22%)
Jul 28, 2005 4.616 4.813 4.616 4.813 2,362,572 +0.20(+4.27%)
Jul 27, 2005 4.668 4.702 4.613 4.616 2,657,858 -0.10(-2.13%)
Jul 26, 2005 4.592 4.744 4.581 4.716 469,391 +0.12(+2.71%)
Jul 25, 2005 4.657 4.657 4.581 4.592 363,539 -0.07(-1.41%)
Jul 22, 2005 4.668 4.737 4.609 4.657 796,489 -0.02(-0.52%)
Jul 21, 2005 4.806 4.830 4.671 4.682 344,451 -0.12(-2.59%)
Jul 20, 2005 4.765 4.813 4.720 4.806 323,917 +0.08(+1.61%)
Jul 19, 2005 4.713 4.730 4.664 4.730 452,905 +0.04(+0.88%)
Jul 18, 2005 4.623 4.699 4.564 4.689 575,242 +0.03(+0.67%)
Jul 15, 2005 4.647 4.682 4.609 4.657 605,320 +0.01(+0.15%)
Jul 14, 2005 4.772 4.806 4.633 4.651 565,409 -0.10(-2.04%)
Jul 13, 2005 4.747 4.799 4.720 4.747 259,423 +0.00(+0.00%)
Jul 12, 2005 4.747 4.813 4.720 4.747 660,270 -0.02(-0.51%)
Jul 11, 2005 4.734 4.938 4.702 4.772 1,596,739 +0.10(+2.07%)
Jul 08, 2005 4.540 4.702 4.540 4.675 758,602 +0.14(+3.05%)
Jul 07, 2005 4.502 4.574 4.467 4.536 396,509 -0.04(-0.98%)
Jul 06, 2005 4.585 4.599 4.540 4.581 374,818 -0.00(-0.08%)
Jul 05, 2005 4.488 4.606 4.478 4.585 495,709 +0.10(+2.16%)
Jul 01, 2005 4.478 4.498 4.381 4.488 289,211 +0.04(+0.93%)
Jun 30, 2005 4.547 4.564 4.440 4.447 741,539 -0.08(-1.83%)
Jun 29, 2005 4.447 4.530 4.433 4.530 464,185 +0.06(+1.39%)
Jun 28, 2005 4.391 4.467 4.381 4.467 516,243 +0.11(+2.46%)
Jun 27, 2005 4.346 4.429 4.332 4.360 499,758 +0.01(+0.32%)
Jun 24, 2005 4.405 4.492 4.346 4.346 1,564,058 -0.06(-1.33%)
Jun 23, 2005 4.481 4.523 4.405 4.405 475,175 -0.11(-2.38%)
Jun 22, 2005 4.581 4.585 4.440 4.512 533,306 +0.02(+0.54%)
Jun 21, 2005 4.547 4.550 4.460 4.488 251,903 -0.06(-1.22%)
Jun 20, 2005 4.543 4.571 4.519 4.543 776,244 +0.02(+0.46%)
Jun 17, 2005 4.530 4.543 4.488 4.523 873,130 +0.03(+0.62%)
Jun 16, 2005 4.512 4.523 4.440 4.495 790,994 -0.03(-0.69%)
Jun 15, 2005 4.651 4.720 4.426 4.526 1,428,707 +0.10(+2.27%)
Jun 14, 2005 4.336 4.426 4.308 4.426 483,273 +0.09(+2.07%)
Jun 13, 2005 4.339 4.346 4.277 4.336 268,967 -0.02(-0.40%)
Jun 10, 2005 4.315 4.353 4.260 4.353 322,471 -0.01(-0.16%)
Jun 09, 2005 4.277 4.364 4.222 4.360 424,273 +0.06(+1.45%)
Jun 08, 2005 4.315 4.357 4.277 4.298 578,423 +0.01(+0.32%)
Jun 07, 2005 4.294 4.332 4.263 4.284 443,361 +0.01(+0.24%)
Jun 06, 2005 4.270 4.294 4.225 4.274 703,941 +0.04(+0.90%)
Jun 03, 2005 4.239 4.277 4.218 4.236 1,020,050 -0.01(-0.24%)
Jun 02, 2005 4.218 4.253 4.191 4.246 792,440 +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.