Skip to main content

Omega Healthcare Investors (NY: OHI )

31.67 +0.62 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.458 3.513 3.458 3.471 470,547 -0.00(-0.10%)
Jun 29, 2004 3.548 3.561 3.458 3.475 1,209,773 -0.07(-1.95%)
Jun 28, 2004 3.440 3.565 3.413 3.544 1,193,288 +0.02(+0.49%)
Jun 25, 2004 3.406 3.527 3.371 3.527 5,588,732 +0.09(+2.62%)
Jun 24, 2004 3.451 3.454 3.389 3.437 704,231 -0.01(-0.20%)
Jun 23, 2004 3.437 3.458 3.395 3.444 807,769 +0.02(+0.61%)
Jun 22, 2004 3.406 3.423 3.378 3.423 614,864 +0.03(+1.02%)
Jun 21, 2004 3.389 3.427 3.354 3.389 727,657 +0.03(+0.82%)
Jun 18, 2004 3.337 3.371 3.302 3.361 745,299 +0.03(+0.83%)
Jun 17, 2004 3.309 3.337 3.261 3.333 595,198 +0.01(+0.42%)
Jun 16, 2004 3.285 3.330 3.247 3.319 683,118 +0.03(+1.05%)
Jun 15, 2004 3.202 3.316 3.202 3.285 867,635 +0.10(+3.26%)
Jun 14, 2004 3.274 3.295 3.157 3.181 917,380 -0.08(-2.54%)
Jun 10, 2004 3.223 3.285 3.223 3.264 901,184 +0.05(+1.51%)
Jun 09, 2004 3.326 3.326 3.202 3.216 304,829 -0.10(-2.92%)
Jun 08, 2004 3.319 3.337 3.285 3.312 247,854 -0.02(-0.73%)
Jun 07, 2004 3.357 3.357 3.299 3.337 594,330 -0.01(-0.31%)
Jun 04, 2004 3.354 3.361 3.319 3.347 542,272 +0.02(+0.73%)
Jun 03, 2004 3.337 3.371 3.312 3.323 531,571 -0.02(-0.72%)
Jun 02, 2004 3.319 3.354 3.285 3.347 490,503 +0.06(+1.89%)
Jun 01, 2004 3.285 3.344 3.219 3.285 392,460 -0.03(-0.84%)
May 28, 2004 3.278 3.337 3.278 3.312 206,786 +0.02(+0.52%)
May 27, 2004 3.371 3.371 3.261 3.295 278,221 -0.05(-1.45%)
May 26, 2004 3.250 3.347 3.226 3.344 521,738 +0.08(+2.33%)
May 25, 2004 3.226 3.281 3.205 3.268 826,278 +0.03(+1.07%)
May 24, 2004 3.181 3.278 3.133 3.233 529,257 +0.00(+0.11%)
May 21, 2004 3.191 3.240 3.191 3.229 334,907 +0.04(+1.19%)
May 20, 2004 3.112 3.195 3.046 3.191 285,163 +0.06(+1.88%)
May 19, 2004 3.112 3.146 3.074 3.133 301,358 +0.04(+1.23%)
May 18, 2004 3.077 3.143 3.060 3.095 436,131 +0.04(+1.47%)
May 17, 2004 3.102 3.102 3.008 3.050 313,505 -0.02(-0.79%)
May 14, 2004 3.070 3.074 3.008 3.074 874,287 +0.03(+0.91%)
May 13, 2004 3.025 3.091 3.008 3.046 367,588 +0.03(+1.15%)
May 12, 2004 3.060 3.060 2.994 3.012 486,454 -0.08(-2.68%)
May 11, 2004 3.039 3.095 3.036 3.095 513,062 +0.07(+2.29%)
May 10, 2004 3.088 3.112 2.887 3.025 850,283 -0.09(-2.89%)
May 07, 2004 3.198 3.198 3.112 3.115 906,968 -0.10(-3.01%)
May 06, 2004 3.164 3.216 3.129 3.212 471,704 +0.01(+0.43%)
May 05, 2004 3.164 3.212 3.129 3.198 474,307 +0.04(+1.31%)
May 04, 2004 3.077 3.198 3.070 3.157 783,186 +0.01(+0.22%)
May 03, 2004 3.129 3.160 3.091 3.150 842,763 -0.05(-1.51%)
Apr 30, 2004 3.195 3.264 3.095 3.198 1,217,871 -0.03(-0.96%)
Apr 29, 2004 3.250 3.285 3.140 3.229 655,065 -0.03(-0.85%)
Apr 28, 2004 3.312 3.316 3.191 3.257 508,434 -0.06(-1.67%)
Apr 27, 2004 3.354 3.364 3.292 3.312 1,375,492 +0.03(+0.84%)
Apr 26, 2004 3.250 3.309 3.250 3.285 946,301 +0.03(+1.06%)
Apr 23, 2004 3.146 3.254 3.129 3.250 618,624 +0.03(+1.08%)
Apr 22, 2004 3.198 3.233 3.167 3.216 644,942 +0.04(+1.20%)
Apr 21, 2004 3.195 3.223 3.146 3.178 622,673 +0.02(+0.55%)
Apr 20, 2004 3.340 3.354 3.150 3.160 597,801 -0.18(-5.38%)
Apr 19, 2004 3.423 3.427 3.285 3.340 873,420 -0.12(-3.40%)
Apr 16, 2004 3.233 3.458 3.181 3.458 1,302,610 +0.20(+6.27%)
Apr 15, 2004 3.146 3.261 3.146 3.254 1,194,734 +0.11(+3.41%)
Apr 14, 2004 3.108 3.188 3.025 3.146 1,359,296 +0.04(+1.22%)
Apr 13, 2004 3.205 3.205 3.098 3.108 1,444,903 -0.09(-2.92%)
Apr 12, 2004 3.392 3.392 3.088 3.202 1,925,284 -0.19(-5.70%)
Apr 08, 2004 3.510 3.510 3.392 3.395 940,806 -0.13(-3.73%)
Apr 07, 2004 3.492 3.613 3.409 3.527 1,352,933 +0.02(+0.49%)
Apr 06, 2004 3.662 3.665 3.451 3.510 1,539,475 -0.16(-4.34%)
Apr 05, 2004 3.883 3.890 3.631 3.669 1,490,309 -0.20(-5.27%)
Apr 02, 2004 3.803 3.890 3.779 3.873 1,474,691 +0.08(+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.