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 -0.16 (-0.53%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 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 (%)
Dec 31, 2004 4.016 4.026 3.948 3.992 754,029 -0.00(-0.08%)
Dec 30, 2004 3.908 4.033 3.908 3.996 592,641 +0.09(+2.25%)
Dec 29, 2004 3.924 3.979 3.901 3.908 406,129 -0.02(-0.43%)
Dec 28, 2004 3.999 4.046 3.921 3.924 771,173 -0.07(-1.86%)
Dec 27, 2004 4.100 4.127 3.996 3.999 615,401 -0.07(-1.66%)
Dec 23, 2004 4.094 4.226 4.039 4.067 558,649 -0.01(-0.17%)
Dec 22, 2004 4.026 4.100 3.979 4.073 631,953 +0.04(+0.92%)
Dec 21, 2004 4.033 4.060 4.006 4.036 540,914 +0.03(+0.68%)
Dec 20, 2004 4.087 4.127 3.996 4.009 625,451 -0.10(-2.39%)
Dec 17, 2004 4.087 4.124 4.046 4.107 535,594 -0.02(-0.49%)
Dec 16, 2004 4.127 4.144 4.067 4.127 1,249,128 -0.02(-0.49%)
Dec 15, 2004 4.148 4.161 4.090 4.148 566,334 +0.00(+0.00%)
Dec 14, 2004 4.111 4.168 4.100 4.148 721,219 -0.02(-0.57%)
Dec 13, 2004 4.127 4.175 4.094 4.171 899,455 +0.08(+1.90%)
Dec 10, 2004 4.050 4.134 4.046 4.094 3,106,269 +0.05(+1.17%)
Dec 09, 2004 3.941 4.073 3.911 4.046 589,390 +0.09(+2.22%)
Dec 08, 2004 4.026 4.094 3.952 3.958 517,563 -0.05(-1.27%)
Dec 07, 2004 4.124 4.144 3.985 4.009 848,615 -0.15(-3.58%)
Dec 06, 2004 4.168 4.205 4.097 4.158 260,112 +0.01(+0.16%)
Dec 03, 2004 4.060 4.158 4.043 4.151 541,801 +0.08(+1.99%)
Dec 02, 2004 4.246 4.273 4.043 4.070 919,850 -0.21(-4.90%)
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.