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 (%)
Sep 30, 2002 1.928 1.942 1.827 1.935 152,815 -0.01(-0.69%)
Sep 27, 2002 1.928 1.993 1.928 1.949 133,602 +0.00(+0.17%)
Sep 26, 2002 1.864 1.962 1.864 1.945 196,561 +0.08(+4.36%)
Sep 25, 2002 1.776 1.928 1.776 1.864 248,288 +0.12(+6.78%)
Sep 24, 2002 1.742 1.817 1.729 1.746 87,787 -0.01(-0.77%)
Sep 23, 2002 1.742 1.786 1.725 1.759 119,710 +0.03(+1.76%)
Sep 20, 2002 1.725 1.749 1.692 1.729 199,517 +0.01(+0.59%)
Sep 19, 2002 1.725 1.793 1.698 1.719 101,975 +0.00(+0.20%)
Sep 18, 2002 1.702 1.783 1.692 1.715 73,304 +0.01(+0.40%)
Sep 17, 2002 1.800 1.800 1.695 1.708 117,345 -0.06(-3.26%)
Sep 16, 2002 1.776 1.776 1.725 1.766 90,448 -0.03(-1.88%)
Sep 13, 2002 1.695 1.800 1.692 1.800 73,304 +0.09(+5.35%)
Sep 12, 2002 1.692 1.715 1.692 1.708 104,635 +0.02(+1.00%)
Sep 11, 2002 1.692 1.742 1.692 1.692 67,688 -0.02(-1.38%)
Sep 10, 2002 1.769 1.769 1.692 1.715 58,229 -0.06(-3.24%)
Sep 09, 2002 1.739 1.773 1.692 1.773 3,133,167 +0.05(+2.74%)
Sep 06, 2002 1.692 1.732 1.692 1.725 96,950 +0.04(+2.20%)
Sep 05, 2002 1.742 1.763 1.688 1.688 82,762 -0.05(-3.11%)
Sep 04, 2002 1.675 1.742 1.675 1.742 190,354 +0.10(+6.19%)
Sep 03, 2002 1.725 1.749 1.539 1.641 270,161 -0.10(-5.83%)
Aug 30, 2002 1.817 1.827 1.729 1.742 78,033 -0.07(-3.74%)
Aug 29, 2002 1.861 1.881 1.786 1.810 3,901,680 -0.02(-0.93%)
Aug 28, 2002 1.864 1.884 1.827 1.827 98,724 -0.06(-3.23%)
Aug 27, 2002 1.959 1.979 1.861 1.888 154,293 -0.07(-3.63%)
Aug 26, 2002 1.793 1.959 1.790 1.959 205,429 +0.16(+8.83%)
Aug 23, 2002 1.837 1.837 1.776 1.800 123,553 -0.04(-2.39%)
Aug 22, 2002 1.837 1.857 1.793 1.844 94,586 -0.01(-0.73%)
Aug 21, 2002 1.854 1.861 1.776 1.857 156,067 +0.00(+0.18%)
Aug 20, 2002 1.928 1.996 1.759 1.854 381,004 -0.14(-6.80%)
Aug 16, 2002 1.962 1.993 1.928 1.989 97,246 +0.00(+0.17%)
Aug 15, 2002 2.030 2.033 1.945 1.986 114,390 -0.02(-1.01%)
Aug 14, 2002 1.945 2.060 1.945 2.006 127,395 +0.08(+4.03%)
Aug 13, 2002 1.955 2.060 1.928 1.928 289,374 +0.01(+0.35%)
Aug 12, 2002 1.928 1.939 1.918 1.922 72,417 -0.12(-5.96%)
Aug 07, 2002 2.030 2.043 1.915 2.043 57,638 +0.01(+0.67%)
Aug 06, 2002 1.911 2.054 1.911 2.030 131,829 +0.15(+7.72%)
Aug 05, 2002 1.911 1.911 1.878 1.884 213,705 -0.06(-3.13%)
Aug 02, 2002 2.043 2.064 1.895 1.945 329,573 -0.10(-5.12%)
Aug 01, 2002 2.165 2.165 2.030 2.050 118,528 -0.06(-3.04%)
Jul 31, 2002 2.108 2.128 2.047 2.114 102,566 +0.04(+1.96%)
Jul 30, 2002 2.047 2.098 1.945 2.074 94,881 +0.01(+0.49%)
Jul 29, 2002 1.895 2.074 1.895 2.064 243,559 +0.17(+9.12%)
Jul 26, 2002 1.824 1.945 1.813 1.891 197,744 +0.06(+3.52%)
Jul 25, 2002 2.030 2.030 1.759 1.827 404,355 -0.20(-10.00%)
Jul 24, 2002 1.817 2.030 1.624 2.030 683,385 +0.18(+9.69%)
Jul 23, 2002 1.847 1.922 1.692 1.851 545,348 -0.03(-1.44%)
Jul 22, 2002 2.067 2.098 1.742 1.878 941,132 -0.19(-9.31%)
Jul 19, 2002 2.216 2.216 2.070 2.070 326,322 -0.22(-9.47%)
Jul 17, 2002 2.385 2.385 2.165 2.287 308,883 +0.14(+6.29%)
Jul 12, 2002 2.368 2.385 2.118 2.152 545,644 -0.22(-9.14%)
Jul 11, 2002 2.334 2.368 2.267 2.368 352,037 +0.03(+1.30%)
Jul 10, 2002 2.267 2.361 2.199 2.338 299,128 +0.07(+3.13%)
Jul 09, 2002 2.250 2.267 2.250 2.267 244,741 +0.02(+0.75%)
Jul 08, 2002 2.179 2.250 2.179 2.250 333,120 +0.07(+3.26%)
Jul 05, 2002 2.114 2.216 2.114 2.179 1,921,281 +0.03(+1.42%)
Jul 04, 2002 2.199 2.280 2.047 2.148 943,201 +0.00(+0.00%)
Jul 03, 2002 2.199 2.280 2.047 2.148 943,201 -0.18(-7.84%)
Jul 02, 2002 2.517 2.554 2.236 2.331 813,145 -0.22(-8.62%)
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.