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 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 0.9304 0.9371 0.9067 0.9270 103,749 +0.01(+1.48%)
Jan 30, 2003 0.9473 0.9473 0.8965 0.9135 90,448 -0.04(-4.59%)
Jan 29, 2003 0.9135 0.9574 0.8965 0.9574 65,619 +0.01(+1.07%)
Jan 28, 2003 0.9405 0.9473 0.8796 0.9473 200,404 +0.03(+2.94%)
Jan 27, 2003 0.9270 0.9540 0.8830 0.9202 163,161 +0.01(+0.74%)
Jan 24, 2003 0.9642 0.9811 0.9101 0.9135 283,758 -0.04(-3.91%)
Jan 23, 2003 0.9946 0.9946 0.9304 0.9507 493,917 +0.01(+1.08%)
Jan 22, 2003 0.9946 1.035 0.9304 0.9405 479,729 -0.06(-6.40%)
Jan 21, 2003 1.056 1.066 0.9913 1.005 459,038 -0.05(-5.11%)
Jan 17, 2003 1.133 1.133 0.9135 1.059 1,693,388 -0.07(-6.57%)
Jan 16, 2003 1.150 1.167 1.130 1.133 294,103 -0.02(-1.47%)
Jan 15, 2003 1.150 1.171 1.150 1.150 201,882 -0.02(-1.45%)
Jan 14, 2003 1.164 1.225 1.160 1.167 625,746 -0.03(-2.54%)
Jan 13, 2003 1.242 1.242 1.171 1.198 167,890 +0.02(+2.02%)
Jan 10, 2003 1.313 1.313 1.167 1.174 747,230 -0.15(-11.03%)
Jan 09, 2003 1.255 1.326 1.255 1.319 146,017 +0.06(+5.12%)
Jan 08, 2003 1.242 1.265 1.228 1.255 92,812 -0.00(-0.27%)
Jan 07, 2003 1.191 1.265 1.191 1.259 235,578 -0.01(-0.54%)
Jan 06, 2003 1.235 1.275 1.235 1.265 78,329 +0.02(+1.63%)
Jan 03, 2003 1.218 1.262 1.218 1.245 61,185 +0.04(+3.66%)
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.