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

Omega Healthcare Investors (NY: OHI )

30.60 +0.19 (+0.62%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 1, 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 (%)
Jun 30, 2004 3.383 3.437 3.383 3.397 480,911 -0.00(-0.10%)
Jun 29, 2004 3.471 3.485 3.383 3.400 1,236,418 -0.07(-1.95%)
Jun 28, 2004 3.366 3.488 3.339 3.468 1,219,570 +0.02(+0.49%)
Jun 25, 2004 3.332 3.451 3.299 3.451 5,711,823 +0.09(+2.62%)
Jun 24, 2004 3.376 3.380 3.315 3.363 719,741 -0.01(-0.20%)
Jun 23, 2004 3.363 3.383 3.322 3.370 825,560 +0.02(+0.61%)
Jun 22, 2004 3.332 3.349 3.305 3.349 628,407 +0.03(+1.02%)
Jun 21, 2004 3.315 3.353 3.282 3.315 743,683 +0.03(+0.82%)
Jun 18, 2004 3.265 3.299 3.231 3.288 761,714 +0.03(+0.83%)
Jun 17, 2004 3.238 3.265 3.190 3.261 608,307 +0.01(+0.42%)
Jun 16, 2004 3.214 3.258 3.177 3.248 698,164 +0.03(+1.05%)
Jun 15, 2004 3.133 3.244 3.133 3.214 886,745 +0.10(+3.26%)
Jun 14, 2004 3.204 3.224 3.089 3.113 937,585 -0.08(-2.54%)
Jun 10, 2004 3.153 3.214 3.153 3.194 921,033 +0.05(+1.51%)
Jun 09, 2004 3.255 3.255 3.133 3.146 311,543 -0.09(-2.92%)
Jun 08, 2004 3.248 3.265 3.214 3.241 253,313 -0.02(-0.73%)
Jun 07, 2004 3.285 3.285 3.228 3.265 607,420 -0.01(-0.31%)
Jun 04, 2004 3.282 3.288 3.248 3.275 554,215 +0.02(+0.73%)
Jun 03, 2004 3.265 3.299 3.241 3.251 543,279 -0.02(-0.72%)
Jun 02, 2004 3.248 3.282 3.214 3.275 501,306 +0.06(+1.89%)
Jun 01, 2004 3.214 3.272 3.150 3.214 401,104 -0.03(-0.84%)
May 28, 2004 3.207 3.265 3.207 3.241 211,341 +0.02(+0.52%)
May 27, 2004 3.299 3.299 3.190 3.224 284,349 -0.05(-1.45%)
May 26, 2004 3.180 3.275 3.156 3.272 533,229 +0.07(+2.33%)
May 25, 2004 3.156 3.211 3.136 3.197 844,477 +0.03(+1.07%)
May 24, 2004 3.113 3.207 3.065 3.163 540,914 +0.00(+0.11%)
May 21, 2004 3.123 3.170 3.123 3.160 342,283 +0.04(+1.19%)
May 20, 2004 3.045 3.126 2.981 3.123 291,443 +0.06(+1.88%)
May 19, 2004 3.045 3.079 3.008 3.065 307,996 +0.04(+1.23%)
May 18, 2004 3.011 3.075 2.994 3.028 445,737 +0.04(+1.47%)
May 17, 2004 3.035 3.035 2.943 2.984 320,410 -0.02(-0.79%)
May 14, 2004 3.004 3.008 2.943 3.008 893,543 +0.03(+0.91%)
May 13, 2004 2.960 3.025 2.943 2.981 375,684 +0.03(+1.15%)
May 12, 2004 2.994 2.994 2.930 2.947 497,168 -0.08(-2.68%)
May 11, 2004 2.974 3.028 2.970 3.028 524,362 +0.07(+2.29%)
May 10, 2004 3.021 3.045 2.825 2.960 869,010 -0.09(-2.89%)
May 07, 2004 3.129 3.129 3.045 3.048 926,944 -0.09(-3.01%)
May 06, 2004 3.096 3.146 3.062 3.143 482,093 +0.01(+0.43%)
May 05, 2004 3.096 3.143 3.062 3.129 484,754 +0.04(+1.31%)
May 04, 2004 3.011 3.129 3.004 3.089 800,435 +0.01(+0.22%)
May 03, 2004 3.062 3.092 3.025 3.082 861,325 -0.05(-1.51%)
Apr 30, 2004 3.126 3.194 3.028 3.129 1,244,695 -0.03(-0.96%)
Apr 29, 2004 3.180 3.214 3.072 3.160 669,492 -0.03(-0.85%)
Apr 28, 2004 3.241 3.244 3.123 3.187 519,632 -0.05(-1.67%)
Apr 27, 2004 3.282 3.292 3.221 3.241 1,405,787 +0.03(+0.84%)
Apr 26, 2004 3.180 3.238 3.180 3.214 967,143 +0.03(+1.06%)
Apr 23, 2004 3.079 3.184 3.062 3.180 632,249 +0.03(+1.08%)
Apr 22, 2004 3.129 3.163 3.099 3.146 659,147 +0.04(+1.20%)
Apr 21, 2004 3.126 3.153 3.079 3.109 636,387 +0.02(+0.55%)
Apr 20, 2004 3.268 3.282 3.082 3.092 610,967 -0.18(-5.38%)
Apr 19, 2004 3.349 3.353 3.214 3.268 892,657 -0.12(-3.40%)
Apr 16, 2004 3.163 3.383 3.113 3.383 1,331,300 +0.20(+6.27%)
Apr 15, 2004 3.079 3.190 3.079 3.184 1,221,048 +0.10(+3.41%)
Apr 14, 2004 3.041 3.119 2.960 3.079 1,389,234 +0.04(+1.22%)
Apr 13, 2004 3.136 3.136 3.031 3.041 1,476,726 -0.09(-2.92%)
Apr 12, 2004 3.319 3.319 3.021 3.133 1,967,688 -0.19(-5.70%)
Apr 08, 2004 3.434 3.434 3.319 3.322 961,527 -0.13(-3.73%)
Apr 07, 2004 3.417 3.535 3.336 3.451 1,382,731 +0.02(+0.49%)
Apr 06, 2004 3.583 3.586 3.376 3.434 1,573,382 -0.16(-4.34%)
Apr 05, 2004 3.799 3.806 3.552 3.590 1,523,133 -0.20(-5.27%)
Apr 02, 2004 3.721 3.806 3.698 3.789 1,507,171 +0.07(+2.00%)
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.