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

Omega Healthcare Investors (NY: OHI )

30.75 -0.08 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2005 3.857 3.941 3.830 3.891 819,057 +0.03(+0.88%)
Feb 25, 2005 3.776 3.874 3.708 3.857 567,221 +0.11(+2.89%)
Feb 24, 2005 3.698 3.806 3.623 3.749 395,192 +0.05(+1.37%)
Feb 23, 2005 3.738 3.772 3.691 3.698 651,462 -0.03(-0.73%)
Feb 22, 2005 3.803 3.803 3.721 3.725 461,994 -0.11(-2.91%)
Feb 18, 2005 3.864 3.894 3.772 3.837 513,721 -0.03(-0.70%)
Feb 17, 2005 3.891 3.894 3.796 3.864 682,794 -0.01(-0.26%)
Feb 16, 2005 3.840 3.928 3.813 3.874 499,828 +0.05(+1.42%)
Feb 15, 2005 3.796 3.833 3.782 3.820 736,885 +0.02(+0.62%)
Feb 14, 2005 3.806 3.809 3.782 3.796 598,848 -0.07(-1.84%)
Feb 11, 2005 3.840 3.874 3.796 3.867 362,383 +0.01(+0.35%)
Feb 10, 2005 3.867 3.894 3.796 3.853 563,083 +0.02(+0.44%)
Feb 09, 2005 3.823 3.864 3.786 3.837 553,624 -0.03(-0.79%)
Feb 08, 2005 3.840 3.877 3.755 3.867 656,191 -0.03(-0.87%)
Feb 07, 2005 3.908 3.945 3.857 3.901 284,645 +0.01(+0.35%)
Feb 04, 2005 3.860 3.894 3.830 3.887 706,440 +0.03(+0.79%)
Feb 03, 2005 3.837 3.864 3.799 3.857 278,733 +0.00(+0.00%)
Feb 02, 2005 3.823 3.874 3.809 3.857 1,070,301 +0.03(+0.71%)
Feb 01, 2005 3.806 3.840 3.762 3.830 780,040 +0.03(+0.89%)
Jan 31, 2005 3.796 3.830 3.755 3.796 778,266 +0.01(+0.36%)
Jan 28, 2005 3.755 3.820 3.738 3.782 929,013 +0.05(+1.36%)
Jan 27, 2005 3.688 3.755 3.623 3.732 1,376,820 -0.13(-3.25%)
Jan 26, 2005 3.755 3.857 3.732 3.857 342,283 +0.10(+2.70%)
Jan 25, 2005 3.843 3.891 3.755 3.755 407,016 -0.05(-1.42%)
Jan 24, 2005 3.924 3.952 3.799 3.809 397,557 -0.06(-1.66%)
Jan 21, 2005 3.857 3.955 3.830 3.874 269,866 +0.03(+0.88%)
Jan 20, 2005 3.891 3.935 3.823 3.840 711,465 -0.06(-1.65%)
Jan 19, 2005 3.958 3.972 3.884 3.904 496,281 -0.02(-0.60%)
Jan 18, 2005 3.816 3.958 3.782 3.928 596,484 +0.09(+2.38%)
Jan 14, 2005 3.765 3.843 3.749 3.837 613,627 +0.10(+2.81%)
Jan 13, 2005 3.684 3.820 3.654 3.732 875,809 +0.03(+0.91%)
Jan 12, 2005 3.718 3.732 3.603 3.698 1,004,387 -0.04(-1.09%)
Jan 11, 2005 3.769 3.769 3.718 3.738 706,440 -0.05(-1.25%)
Jan 10, 2005 3.803 3.820 3.657 3.786 587,616 -0.02(-0.62%)
Jan 07, 2005 3.806 3.823 3.745 3.809 578,749 +0.00(+0.09%)
Jan 06, 2005 3.759 3.857 3.742 3.806 631,658 +0.01(+0.36%)
Jan 05, 2005 3.965 3.972 3.755 3.793 1,114,934 -0.19(-4.76%)
Jan 04, 2005 3.941 4.029 3.931 3.982 665,650 +0.02(+0.60%)
Jan 03, 2005 4.016 4.039 3.928 3.958 699,937 -0.03(-0.85%)
Dec 31, 2004 4.016 4.026 3.948 3.992 754,029 -0.00(-0.08%)
Dec 30, 2004 3.908 4.033 3.908 3.996 592,641 +0.09(+2.25%)
Dec 29, 2004 3.924 3.979 3.901 3.908 406,129 -0.02(-0.43%)
Dec 28, 2004 3.999 4.046 3.921 3.924 771,173 -0.07(-1.86%)
Dec 27, 2004 4.100 4.127 3.996 3.999 615,401 -0.07(-1.66%)
Dec 23, 2004 4.094 4.226 4.039 4.067 558,649 -0.01(-0.17%)
Dec 22, 2004 4.026 4.100 3.979 4.073 631,953 +0.04(+0.92%)
Dec 21, 2004 4.033 4.060 4.006 4.036 540,914 +0.03(+0.68%)
Dec 20, 2004 4.087 4.127 3.996 4.009 625,451 -0.10(-2.39%)
Dec 17, 2004 4.087 4.124 4.046 4.107 535,594 -0.02(-0.49%)
Dec 16, 2004 4.127 4.144 4.067 4.127 1,249,128 -0.02(-0.49%)
Dec 15, 2004 4.148 4.161 4.090 4.148 566,334 +0.00(+0.00%)
Dec 14, 2004 4.111 4.168 4.100 4.148 721,219 -0.02(-0.57%)
Dec 13, 2004 4.127 4.175 4.094 4.171 899,455 +0.08(+1.90%)
Dec 10, 2004 4.050 4.134 4.046 4.094 3,106,269 +0.05(+1.17%)
Dec 09, 2004 3.941 4.073 3.911 4.046 589,390 +0.09(+2.22%)
Dec 08, 2004 4.026 4.094 3.952 3.958 517,563 -0.05(-1.27%)
Dec 07, 2004 4.124 4.144 3.985 4.009 848,615 -0.15(-3.58%)
Dec 06, 2004 4.168 4.205 4.097 4.158 260,112 +0.01(+0.16%)
Dec 03, 2004 4.060 4.158 4.043 4.151 541,801 +0.08(+1.99%)
Dec 02, 2004 4.246 4.273 4.043 4.070 919,850 -0.21(-4.90%)
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.