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

Omega Healthcare Investors (NY: OHI )

30.70 +0.01 (+0.03%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 24, 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 30, 2002 1.857 1.867 1.767 1.781 76,351 -0.07(-3.74%)
Aug 29, 2002 1.902 1.922 1.826 1.850 3,817,597 -0.02(-0.93%)
Aug 28, 2002 1.905 1.926 1.867 1.867 96,596 -0.06(-3.23%)
Aug 27, 2002 2.002 2.023 1.902 1.929 150,968 -0.07(-3.63%)
Aug 26, 2002 1.833 2.002 1.829 2.002 201,002 +0.16(+8.83%)
Aug 23, 2002 1.878 1.878 1.815 1.839 120,890 -0.04(-2.39%)
Aug 22, 2002 1.878 1.898 1.833 1.884 92,547 -0.01(-0.73%)
Aug 21, 2002 1.895 1.902 1.815 1.898 152,703 +0.00(+0.18%)
Aug 20, 2002 1.971 2.040 1.798 1.895 372,794 -0.14(-6.80%)
Aug 16, 2002 2.005 2.037 1.971 2.033 95,150 +0.00(+0.17%)
Aug 15, 2002 2.075 2.078 1.988 2.030 111,925 -0.02(-1.01%)
Aug 14, 2002 1.988 2.106 1.988 2.050 124,650 +0.08(+4.04%)
Aug 13, 2002 1.999 2.106 1.971 1.971 283,138 +0.01(+0.35%)
Aug 12, 2002 1.971 1.981 1.960 1.964 70,856 -0.12(-5.96%)
Aug 07, 2002 2.075 2.088 1.957 2.088 56,396 +0.01(+0.67%)
Aug 06, 2002 1.954 2.099 1.954 2.075 128,988 +0.15(+7.72%)
Aug 05, 2002 1.954 1.954 1.919 1.926 209,100 -0.06(-3.13%)
Aug 02, 2002 2.088 2.109 1.936 1.988 322,471 -0.11(-5.12%)
Aug 01, 2002 2.213 2.213 2.075 2.095 115,973 -0.07(-3.04%)
Jul 31, 2002 2.154 2.175 2.092 2.161 100,356 +0.04(+1.96%)
Jul 30, 2002 2.092 2.144 1.988 2.120 92,837 +0.01(+0.49%)
Jul 29, 2002 1.936 2.120 1.936 2.109 238,310 +0.18(+9.12%)
Jul 26, 2002 1.864 1.988 1.853 1.933 193,482 +0.07(+3.52%)
Jul 25, 2002 2.075 2.075 1.798 1.867 395,641 -0.21(-10.00%)
Jul 24, 2002 1.857 2.075 1.660 2.075 668,658 +0.18(+9.69%)
Jul 23, 2002 1.888 1.964 1.729 1.891 533,596 -0.03(-1.44%)
Jul 22, 2002 2.113 2.144 1.781 1.919 920,850 -0.20(-9.31%)
Jul 19, 2002 2.265 2.265 2.116 2.116 319,290 -0.22(-9.47%)
Jul 17, 2002 2.438 2.438 2.213 2.337 302,226 +0.14(+6.29%)
Jul 12, 2002 2.420 2.438 2.164 2.199 533,885 -0.22(-9.14%)
Jul 11, 2002 2.386 2.420 2.317 2.420 344,451 +0.03(+1.30%)
Jul 10, 2002 2.317 2.413 2.247 2.389 292,682 +0.07(+3.13%)
Jul 09, 2002 2.299 2.317 2.299 2.317 239,467 +0.02(+0.75%)
Jul 08, 2002 2.227 2.299 2.227 2.299 325,941 +0.07(+3.26%)
Jul 05, 2002 2.161 2.265 2.161 2.227 1,879,877 +0.03(+1.42%)
Jul 04, 2002 2.247 2.330 2.092 2.196 922,875 +0.00(+0.00%)
Jul 03, 2002 2.247 2.330 2.092 2.196 922,875 -0.19(-7.84%)
Jul 02, 2002 2.573 2.611 2.286 2.382 795,622 -0.22(-8.62%)
Jul 01, 2002 2.621 2.621 2.507 2.607 314,662 -0.01(-0.53%)
Jun 28, 2002 2.604 2.649 2.462 2.621 1,507,661 -0.01(-0.39%)
Jun 27, 2002 2.400 2.631 2.382 2.631 657,378 +0.25(+10.29%)
Jun 26, 2002 2.427 2.427 2.369 2.386 291,814 -0.04(-1.57%)
Jun 25, 2002 2.420 2.472 2.417 2.424 405,185 -0.10(-4.10%)
Jun 21, 2002 2.541 2.559 2.524 2.528 416,176 -0.01(-0.54%)
Jun 20, 2002 2.476 2.555 2.476 2.541 473,729 +0.06(+2.23%)
Jun 19, 2002 2.524 2.559 2.479 2.486 540,247 -0.05(-2.04%)
Jun 18, 2002 2.417 2.541 2.375 2.538 777,980 +0.12(+5.16%)
Jun 17, 2002 2.417 2.420 2.344 2.413 238,310 +0.00(+0.00%)
Jun 14, 2002 2.213 2.413 2.199 2.413 297,888 +0.13(+5.76%)
Jun 12, 2002 2.317 2.334 2.213 2.282 202,737 -0.03(-1.35%)
Jun 11, 2002 2.265 2.313 2.199 2.313 252,192 +0.07(+2.92%)
Jun 10, 2002 2.154 2.247 2.130 2.247 250,746 +0.06(+2.85%)
Jun 07, 2002 2.213 2.216 2.161 2.185 259,423 -0.04(-2.02%)
Jun 06, 2002 2.168 2.247 2.164 2.230 528,968 -0.06(-2.42%)
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.