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

Omega Healthcare Investors (NY: OHI )

30.59 +0.18 (+0.58%)
Streaming Delayed Price Updated: 1:53 PM 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, 2003 1.766 1.773 1.729 1.776 276,369 +0.01(+0.57%)
Jun 27, 2003 1.705 1.786 1.705 1.766 157,840 +0.03(+1.56%)
Jun 26, 2003 1.708 1.766 1.688 1.739 161,683 +0.05(+2.80%)
Jun 25, 2003 1.708 1.732 1.692 1.692 274,004 +0.02(+1.01%)
Jun 24, 2003 1.810 1.895 1.675 1.675 677,178 -0.08(-4.62%)
Jun 23, 2003 1.654 1.759 1.590 1.756 682,794 +0.10(+5.92%)
Jun 20, 2003 1.553 1.692 1.553 1.658 330,460 +0.10(+6.52%)
Jun 19, 2003 1.492 1.556 1.492 1.556 224,937 +0.06(+4.07%)
Jun 18, 2003 1.472 1.516 1.455 1.495 169,663 +0.01(+0.91%)
Jun 17, 2003 1.421 1.485 1.407 1.482 257,156 +0.06(+4.29%)
Jun 16, 2003 1.489 1.489 1.404 1.421 190,945 -0.05(-3.23%)
Jun 13, 2003 1.489 1.489 1.438 1.468 179,713 -0.00(-0.23%)
Jun 12, 2003 1.448 1.478 1.428 1.472 274,004 +0.01(+0.69%)
Jun 11, 2003 1.489 1.489 1.438 1.462 143,061 -0.04(-2.48%)
Jun 10, 2003 1.465 1.516 1.465 1.499 155,771 +0.04(+2.55%)
Jun 09, 2003 1.438 1.462 1.438 1.462 122,075 +0.01(+0.46%)
Jun 06, 2003 1.387 1.539 1.387 1.455 300,015 +0.07(+4.88%)
Jun 05, 2003 1.380 1.424 1.380 1.387 131,238 -0.03(-2.38%)
Jun 04, 2003 1.421 1.434 1.404 1.421 79,511 -0.01(-0.71%)
Jun 03, 2003 1.421 1.438 1.380 1.431 117,345 +0.00(+0.00%)
Jun 02, 2003 1.431 1.499 1.380 1.431 364,452 -0.01(-0.47%)
May 30, 2003 1.394 1.451 1.387 1.438 269,570 +0.05(+3.66%)
May 29, 2003 1.370 1.390 1.363 1.387 268,979 +0.03(+2.50%)
May 28, 2003 1.303 1.360 1.303 1.353 322,775 +0.08(+6.67%)
May 27, 2003 1.187 1.269 1.187 1.269 204,247 +0.08(+6.84%)
May 23, 2003 1.177 1.201 1.160 1.187 140,992 +0.00(+0.00%)
May 22, 2003 1.184 1.198 1.154 1.187 103,453 +0.02(+1.45%)
May 21, 2003 1.174 1.201 1.167 1.171 147,790 -0.02(-1.42%)
May 20, 2003 1.167 1.235 1.167 1.187 133,307 +0.02(+1.74%)
May 19, 2003 1.133 1.218 1.133 1.167 191,832 +0.02(+1.47%)
May 16, 2003 1.252 1.262 1.150 1.150 192,128 -0.08(-6.59%)
May 15, 2003 1.303 1.319 1.204 1.231 172,324 -0.09(-6.90%)
May 14, 2003 1.330 1.336 1.279 1.323 135,376 -0.00(-0.26%)
May 13, 2003 1.289 1.333 1.289 1.326 169,368 +0.03(+2.08%)
May 12, 2003 1.181 1.303 1.164 1.299 346,126 +0.14(+11.63%)
May 09, 2003 1.167 1.167 1.127 1.164 219,026 +0.02(+1.78%)
May 08, 2003 1.008 1.181 1.001 1.144 443,963 +0.14(+13.42%)
May 07, 2003 1.015 1.035 1.008 1.008 130,056 -0.02(-2.29%)
May 06, 2003 1.015 1.035 1.001 1.032 180,009 +0.01(+1.33%)
May 05, 2003 1.049 1.056 1.012 1.018 102,566 -0.01(-1.31%)
May 02, 2003 0.9913 1.066 0.9743 1.032 172,324 +0.04(+4.10%)
May 01, 2003 0.9202 1.015 0.9202 0.9913 235,283 +0.06(+6.93%)
Apr 30, 2003 0.8796 0.9270 0.8796 0.9270 106,705 +0.04(+4.58%)
Apr 29, 2003 0.8762 0.9101 0.8762 0.8864 60,298 +0.02(+2.75%)
Apr 28, 2003 0.8864 0.9033 0.8627 0.8627 228,780 -0.01(-1.54%)
Apr 25, 2003 0.8965 0.8999 0.8627 0.8762 131,533 -0.02(-2.26%)
Apr 24, 2003 0.9067 0.9101 0.8492 0.8965 132,716 +0.01(+0.76%)
Apr 23, 2003 0.8830 0.9101 0.8593 0.8898 197,744 +0.04(+4.78%)
Apr 22, 2003 0.8187 0.8695 0.8187 0.8492 146,017 +0.02(+2.87%)
Apr 21, 2003 0.8018 0.8289 0.7984 0.8255 216,365 +0.02(+2.52%)
Apr 17, 2003 0.8086 0.8120 0.7950 0.8052 88,674 +0.01(+0.85%)
Apr 16, 2003 0.8120 0.8289 0.7950 0.7984 133,307 -0.01(-1.67%)
Apr 15, 2003 0.8187 0.8187 0.7747 0.8120 169,959 -0.01(-1.64%)
Apr 14, 2003 0.8120 0.8458 0.7950 0.8255 102,862 +0.03(+3.83%)
Apr 11, 2003 0.7984 0.8120 0.7849 0.7950 68,279 +0.00(+0.43%)
Apr 10, 2003 0.7477 0.7950 0.7477 0.7917 133,307 +0.02(+2.63%)
Apr 09, 2003 0.8153 0.8255 0.7612 0.7714 225,824 -0.04(-5.00%)
Apr 08, 2003 0.8120 0.8221 0.8018 0.8120 42,859 +0.00(+0.42%)
Apr 07, 2003 0.8289 0.8695 0.8018 0.8086 106,113 -0.04(-4.40%)
Apr 04, 2003 0.8187 0.8898 0.8187 0.8458 206,316 +0.02(+2.46%)
Apr 03, 2003 0.8289 0.8323 0.8120 0.8255 148,677 +0.00(+0.41%)
Apr 02, 2003 0.7646 0.8221 0.7646 0.8221 167,299 +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.