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

Omega Healthcare Investors (NY: OHI )

40.41 -0.07 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 28, 2004 2.851 2.902 2.851 2.881 237,750 +0.02(+0.52%)
May 27, 2004 2.932 2.932 2.836 2.866 319,882 -0.04(-1.45%)
May 26, 2004 2.827 2.911 2.806 2.908 599,862 +0.07(+2.33%)
May 25, 2004 2.806 2.854 2.788 2.842 950,003 +0.03(+1.07%)
May 24, 2004 2.767 2.851 2.725 2.812 608,507 +0.00(+0.11%)
May 21, 2004 2.776 2.818 2.776 2.809 385,055 +0.03(+1.19%)
May 20, 2004 2.707 2.779 2.649 2.776 327,862 +0.05(+1.88%)
May 19, 2004 2.707 2.737 2.674 2.725 346,483 +0.03(+1.23%)
May 18, 2004 2.677 2.734 2.662 2.692 501,437 +0.04(+1.47%)
May 17, 2004 2.698 2.698 2.616 2.652 360,449 -0.02(-0.79%)
May 14, 2004 2.671 2.674 2.616 2.674 1,005,201 +0.02(+0.91%)
May 13, 2004 2.631 2.689 2.616 2.649 422,630 +0.03(+1.15%)
May 12, 2004 2.662 2.662 2.604 2.619 559,295 -0.07(-2.68%)
May 11, 2004 2.643 2.692 2.640 2.692 589,886 +0.06(+2.29%)
May 10, 2004 2.686 2.707 2.511 2.631 977,602 -0.08(-2.89%)
May 07, 2004 2.782 2.782 2.707 2.710 1,042,776 -0.08(-3.01%)
May 06, 2004 2.752 2.797 2.722 2.794 542,336 +0.01(+0.43%)
May 05, 2004 2.752 2.794 2.722 2.782 545,329 +0.04(+1.31%)
May 04, 2004 2.677 2.782 2.671 2.746 900,458 +0.01(+0.22%)
May 03, 2004 2.722 2.749 2.689 2.740 968,957 -0.04(-1.51%)
Apr 30, 2004 2.779 2.839 2.692 2.782 1,400,232 -0.03(-0.96%)
Apr 29, 2004 2.827 2.857 2.731 2.809 753,153 -0.02(-0.85%)
Apr 28, 2004 2.881 2.884 2.776 2.833 584,566 -0.05(-1.67%)
Apr 27, 2004 2.917 2.926 2.863 2.881 1,581,455 +0.02(+0.84%)
Apr 26, 2004 2.827 2.878 2.827 2.857 1,087,998 +0.03(+1.06%)
Apr 23, 2004 2.737 2.830 2.722 2.827 711,255 +0.03(+1.08%)
Apr 22, 2004 2.782 2.812 2.755 2.797 741,514 +0.03(+1.20%)
Apr 21, 2004 2.779 2.803 2.737 2.764 715,911 +0.02(+0.55%)
Apr 20, 2004 2.905 2.917 2.740 2.749 687,314 -0.16(-5.38%)
Apr 19, 2004 2.977 2.980 2.857 2.905 1,004,204 -0.10(-3.40%)
Apr 16, 2004 2.812 3.007 2.767 3.007 1,497,660 +0.18(+6.27%)
Apr 15, 2004 2.737 2.836 2.737 2.830 1,373,631 +0.09(+3.41%)
Apr 14, 2004 2.704 2.773 2.631 2.737 1,562,834 +0.03(+1.22%)
Apr 13, 2004 2.788 2.788 2.695 2.704 1,661,259 -0.08(-2.92%)
Apr 12, 2004 2.950 2.950 2.686 2.785 2,213,571 -0.17(-5.70%)
Apr 08, 2004 3.052 3.052 2.950 2.953 1,081,680 -0.11(-3.73%)
Apr 07, 2004 3.037 3.143 2.965 3.067 1,555,518 +0.02(+0.49%)
Apr 06, 2004 3.185 3.188 3.001 3.052 1,769,992 -0.14(-4.34%)
Apr 05, 2004 3.377 3.383 3.158 3.191 1,713,464 -0.18(-5.27%)
Apr 02, 2004 3.308 3.383 3.287 3.368 1,695,508 +0.07(+2.00%)
Apr 01, 2004 3.302 3.314 3.263 3.302 919,079 +0.03(+1.01%)
Mar 31, 2004 3.239 3.287 3.233 3.269 1,168,467 +0.03(+0.93%)
Mar 30, 2004 3.248 3.263 3.188 3.239 931,715 -0.01(-0.28%)
Mar 29, 2004 3.251 3.263 3.173 3.248 774,766 +0.02(+0.47%)
Mar 26, 2004 3.203 3.248 3.188 3.233 1,971,498 +0.03(+0.94%)
Mar 25, 2004 3.149 3.203 3.131 3.203 711,255 +0.03(+0.95%)
Mar 24, 2004 3.155 3.191 3.128 3.173 677,006 +0.04(+1.15%)
Mar 23, 2004 3.128 3.155 3.113 3.137 703,275 +0.04(+1.16%)
Mar 22, 2004 3.152 3.152 3.028 3.101 670,356 -0.04(-1.34%)
Mar 19, 2004 3.209 3.209 3.052 3.143 460,869 +0.03(+0.87%)
Mar 18, 2004 3.122 3.122 3.067 3.116 553,642 -0.02(-0.77%)
Mar 17, 2004 3.101 3.146 3.083 3.140 1,155,832 +0.04(+1.36%)
Mar 16, 2004 3.089 3.101 3.037 3.098 739,187 +0.02(+0.49%)
Mar 15, 2004 3.092 3.092 3.043 3.083 657,387 -0.01(-0.29%)
Mar 12, 2004 3.013 3.107 3.013 3.092 1,225,328 +0.08(+2.49%)
Mar 11, 2004 3.046 3.055 2.992 3.016 1,081,348 -0.06(-1.96%)
Mar 10, 2004 3.098 3.113 3.052 3.077 1,179,441 -0.02(-0.68%)
Mar 09, 2004 3.143 3.143 3.064 3.098 1,848,467 -0.05(-1.44%)
Mar 08, 2004 3.143 3.149 3.113 3.143 1,250,932 +0.01(+0.29%)
Mar 05, 2004 3.101 3.164 3.101 3.134 1,801,582 +0.04(+1.36%)
Mar 04, 2004 3.107 3.122 3.058 3.092 2,053,963 -0.02(-0.68%)
Mar 03, 2004 2.974 3.161 2.974 3.113 22,071,542 +0.14(+4.55%)
Mar 02, 2004 2.965 3.071 2.950 2.977 2,073,249 +0.02(+0.51%)
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.