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

Omega Healthcare Investors (NY: OHI )

40.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2003 1.570 1.576 1.537 1.579 310,904 +0.01(+0.57%)
Jun 27, 2003 1.516 1.588 1.516 1.570 177,564 +0.02(+1.56%)
Jun 26, 2003 1.519 1.570 1.501 1.546 181,887 +0.04(+2.80%)
Jun 25, 2003 1.519 1.540 1.504 1.504 308,244 +0.02(+1.01%)
Jun 24, 2003 1.609 1.684 1.489 1.489 761,798 -0.07(-4.62%)
Jun 23, 2003 1.471 1.564 1.413 1.561 768,116 +0.09(+5.92%)
Jun 20, 2003 1.380 1.504 1.380 1.474 371,755 +0.09(+6.52%)
Jun 19, 2003 1.326 1.383 1.326 1.383 253,046 +0.05(+4.07%)
Jun 18, 2003 1.308 1.347 1.293 1.329 190,865 +0.01(+0.91%)
Jun 17, 2003 1.263 1.320 1.251 1.317 289,290 +0.05(+4.29%)
Jun 16, 2003 1.323 1.323 1.248 1.263 214,806 -0.04(-3.23%)
Jun 13, 2003 1.323 1.323 1.278 1.305 202,170 -0.00(-0.23%)
Jun 12, 2003 1.287 1.314 1.269 1.308 308,244 +0.01(+0.69%)
Jun 11, 2003 1.323 1.323 1.278 1.299 160,938 -0.03(-2.48%)
Jun 10, 2003 1.302 1.347 1.302 1.332 175,236 +0.03(+2.55%)
Jun 09, 2003 1.278 1.299 1.278 1.299 137,329 +0.01(+0.47%)
Jun 06, 2003 1.233 1.368 1.233 1.293 337,505 +0.06(+4.88%)
Jun 05, 2003 1.227 1.266 1.227 1.233 147,637 -0.03(-2.38%)
Jun 04, 2003 1.263 1.275 1.248 1.263 89,447 -0.01(-0.71%)
Jun 03, 2003 1.263 1.278 1.227 1.272 132,009 +0.00(+0.00%)
Jun 02, 2003 1.272 1.332 1.227 1.272 409,994 -0.01(-0.47%)
May 30, 2003 1.239 1.290 1.233 1.278 303,256 +0.05(+3.66%)
May 29, 2003 1.218 1.236 1.212 1.233 302,591 +0.03(+2.50%)
May 28, 2003 1.158 1.209 1.158 1.203 363,109 +0.08(+6.67%)
May 27, 2003 1.056 1.128 1.056 1.128 229,769 +0.07(+6.84%)
May 23, 2003 1.047 1.068 1.032 1.056 158,611 +0.00(+0.00%)
May 22, 2003 1.053 1.065 1.026 1.056 116,381 +0.02(+1.44%)
May 21, 2003 1.044 1.068 1.038 1.041 166,258 -0.02(-1.42%)
May 20, 2003 1.038 1.098 1.038 1.056 149,965 +0.02(+1.74%)
May 19, 2003 1.007 1.083 1.007 1.038 215,804 +0.02(+1.47%)
May 16, 2003 1.113 1.122 1.022 1.022 216,136 -0.07(-6.59%)
May 15, 2003 1.158 1.173 1.071 1.095 193,857 -0.08(-6.91%)
May 14, 2003 1.182 1.188 1.137 1.176 152,293 -0.00(-0.25%)
May 13, 2003 1.146 1.185 1.146 1.179 190,532 +0.02(+2.08%)
May 12, 2003 1.050 1.158 1.035 1.155 389,378 +0.12(+11.63%)
May 09, 2003 1.038 1.038 1.001 1.035 246,395 +0.02(+1.77%)
May 08, 2003 0.8962 1.050 0.8902 1.016 499,441 +0.12(+13.42%)
May 07, 2003 0.9022 0.9203 0.8962 0.8962 146,307 -0.02(-2.30%)
May 06, 2003 0.9022 0.9203 0.8902 0.9172 202,503 +0.01(+1.33%)
May 05, 2003 0.9323 0.9383 0.8992 0.9052 115,383 -0.01(-1.31%)
May 02, 2003 0.8812 0.9473 0.8661 0.9172 193,857 +0.04(+4.10%)
May 01, 2003 0.8180 0.9022 0.8180 0.8812 264,684 +0.06(+6.93%)
Apr 30, 2003 0.7819 0.8240 0.7819 0.8240 120,038 +0.04(+4.58%)
Apr 29, 2003 0.7789 0.8090 0.7789 0.7879 67,833 +0.02(+2.75%)
Apr 28, 2003 0.7879 0.8030 0.7669 0.7669 257,368 -0.01(-1.54%)
Apr 25, 2003 0.7970 0.8000 0.7669 0.7789 147,970 -0.02(-2.26%)
Apr 24, 2003 0.8060 0.8090 0.7548 0.7970 149,300 +0.01(+0.76%)
Apr 23, 2003 0.7849 0.8090 0.7639 0.7909 222,454 +0.04(+4.78%)
Apr 22, 2003 0.7278 0.7729 0.7278 0.7548 164,263 +0.02(+2.87%)
Apr 21, 2003 0.7127 0.7368 0.7097 0.7338 243,403 +0.02(+2.52%)
Apr 17, 2003 0.7188 0.7218 0.7067 0.7158 99,755 +0.01(+0.85%)
Apr 16, 2003 0.7218 0.7368 0.7067 0.7097 149,965 -0.01(-1.67%)
Apr 15, 2003 0.7278 0.7278 0.6887 0.7218 191,197 -0.01(-1.64%)
Apr 14, 2003 0.7218 0.7518 0.7067 0.7338 115,716 +0.03(+3.83%)
Apr 11, 2003 0.7097 0.7218 0.6977 0.7067 76,811 +0.00(+0.43%)
Apr 10, 2003 0.6646 0.7067 0.6646 0.7037 149,965 +0.02(+2.63%)
Apr 09, 2003 0.7248 0.7338 0.6767 0.6857 254,043 -0.04(-5.00%)
Apr 08, 2003 0.7218 0.7308 0.7127 0.7218 48,215 +0.00(+0.42%)
Apr 07, 2003 0.7368 0.7729 0.7127 0.7188 119,373 -0.03(-4.40%)
Apr 04, 2003 0.7278 0.7909 0.7278 0.7518 232,097 +0.02(+2.46%)
Apr 03, 2003 0.7368 0.7398 0.7218 0.7338 167,256 +0.00(+0.41%)
Apr 02, 2003 0.6797 0.7308 0.6797 0.7308 188,205 +0.04(+5.65%)
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.