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

Omega Healthcare Investors (NY: OHI )

30.63 +0.22 (+0.72%)
Streaming Delayed Price Updated: 2:04 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, 2005 4.449 4.466 4.344 4.351 757,871 -0.08(-1.83%)
Jun 29, 2005 4.351 4.432 4.337 4.432 474,408 +0.06(+1.39%)
Jun 28, 2005 4.297 4.371 4.286 4.371 527,613 +0.10(+2.46%)
Jun 27, 2005 4.253 4.334 4.239 4.266 510,765 +0.01(+0.32%)
Jun 24, 2005 4.310 4.395 4.253 4.253 1,598,506 -0.06(-1.33%)
Jun 23, 2005 4.385 4.425 4.310 4.310 485,640 -0.10(-2.38%)
Jun 22, 2005 4.483 4.486 4.344 4.415 545,052 +0.02(+0.54%)
Jun 21, 2005 4.449 4.452 4.364 4.391 257,451 -0.05(-1.22%)
Jun 20, 2005 4.445 4.473 4.422 4.445 793,341 +0.02(+0.46%)
Jun 17, 2005 4.432 4.445 4.391 4.425 892,361 +0.03(+0.62%)
Jun 16, 2005 4.415 4.425 4.344 4.398 808,416 -0.03(-0.69%)
Jun 15, 2005 4.550 4.618 4.330 4.429 1,460,174 +0.10(+2.27%)
Jun 14, 2005 4.242 4.330 4.215 4.330 493,917 +0.09(+2.07%)
Jun 13, 2005 4.246 4.253 4.185 4.242 274,891 -0.02(-0.40%)
Jun 10, 2005 4.222 4.259 4.168 4.259 329,573 -0.01(-0.16%)
Jun 09, 2005 4.185 4.270 4.131 4.266 433,618 +0.06(+1.45%)
Jun 08, 2005 4.222 4.263 4.185 4.205 591,163 +0.01(+0.32%)
Jun 07, 2005 4.202 4.239 4.171 4.192 453,126 +0.01(+0.24%)
Jun 06, 2005 4.178 4.202 4.134 4.182 719,446 +0.04(+0.90%)
Jun 03, 2005 4.148 4.185 4.127 4.144 1,042,517 -0.01(-0.24%)
Jun 02, 2005 4.127 4.161 4.100 4.155 809,894 +0.02(+0.57%)
Jun 01, 2005 4.033 4.134 4.029 4.131 622,790 +0.09(+2.18%)
May 31, 2005 3.972 4.063 3.972 4.043 334,303 +0.05(+1.27%)
May 27, 2005 3.952 4.016 3.924 3.992 377,753 +0.07(+1.72%)
May 26, 2005 4.006 4.006 3.921 3.924 313,612 -0.05(-1.19%)
May 25, 2005 4.046 4.046 3.948 3.972 231,736 -0.07(-1.84%)
May 24, 2005 4.019 4.046 3.975 4.046 432,731 +0.00(+0.08%)
May 23, 2005 4.009 4.043 3.962 4.043 665,059 +0.03(+0.84%)
May 20, 2005 3.955 4.009 3.908 4.009 1,655,553 +0.05(+1.28%)
May 19, 2005 3.853 3.962 3.853 3.958 1,585,796 +0.10(+2.72%)
May 18, 2005 3.857 3.901 3.830 3.853 1,245,286 +0.03(+0.89%)
May 17, 2005 3.850 3.891 3.772 3.820 1,062,616 -0.02(-0.53%)
May 16, 2005 3.908 4.026 3.840 3.840 2,657,576 +0.12(+3.18%)
May 13, 2005 3.742 3.762 3.694 3.721 410,563 -0.03(-0.81%)
May 12, 2005 3.809 3.809 3.715 3.752 434,505 -0.04(-1.07%)
May 11, 2005 3.789 3.793 3.664 3.793 673,039 +0.00(+0.09%)
May 10, 2005 3.789 3.793 3.701 3.789 507,218 -0.01(-0.36%)
May 09, 2005 3.721 3.803 3.721 3.803 567,812 +0.07(+2.00%)
May 06, 2005 3.765 3.765 3.715 3.728 527,909 -0.03(-0.72%)
May 05, 2005 3.779 3.789 3.718 3.755 401,104 +0.00(+0.00%)
May 04, 2005 3.721 3.779 3.711 3.755 405,242 +0.00(+0.00%)
May 03, 2005 3.732 3.782 3.705 3.755 569,586 +0.00(+0.00%)
May 02, 2005 3.803 3.823 3.698 3.755 454,900 -0.04(-1.07%)
Apr 29, 2005 3.755 3.816 3.749 3.796 330,460 +0.04(+1.08%)
Apr 28, 2005 3.772 3.793 3.728 3.755 4,374,020 -0.09(-2.29%)
Apr 27, 2005 3.823 3.857 3.793 3.843 234,396 +0.00(+0.09%)
Apr 26, 2005 3.799 3.857 3.796 3.840 568,995 +0.02(+0.44%)
Apr 25, 2005 3.826 3.843 3.786 3.823 729,200 +0.03(+0.80%)
Apr 22, 2005 3.769 3.830 3.738 3.793 529,387 +0.01(+0.18%)
Apr 21, 2005 3.786 3.823 3.725 3.786 543,575 +0.06(+1.73%)
Apr 20, 2005 3.721 3.772 3.708 3.721 1,175,233 +0.00(+0.00%)
Apr 19, 2005 3.705 3.762 3.674 3.721 1,046,950 -0.01(-0.36%)
Apr 18, 2005 3.671 3.755 3.671 3.735 540,323 +0.06(+1.56%)
Apr 15, 2005 3.694 3.728 3.637 3.677 378,344 -0.01(-0.37%)
Apr 14, 2005 3.728 3.759 3.671 3.691 695,504 -0.05(-1.45%)
Apr 13, 2005 3.789 3.789 3.708 3.745 357,949 -0.04(-0.98%)
Apr 12, 2005 3.637 3.809 3.579 3.782 635,205 +0.13(+3.42%)
Apr 11, 2005 3.691 3.728 3.610 3.657 250,062 -0.03(-0.92%)
Apr 08, 2005 3.728 3.755 3.691 3.691 250,948 -0.05(-1.45%)
Apr 07, 2005 3.677 3.769 3.677 3.745 244,741 +0.03(+0.91%)
Apr 06, 2005 3.738 3.816 3.711 3.711 329,869 -0.01(-0.27%)
Apr 05, 2005 3.745 3.772 3.694 3.721 219,321 -0.03(-0.72%)
Apr 04, 2005 3.738 3.772 3.637 3.749 1,044,290 -0.01(-0.18%)
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.